HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00002891 | $0.00002925 | $0.00001954 | $0.00002001 | $471.77 | $220,063 |
| 2017-01-02 | $0.00002002 | $0.00003076 | $0.00001993 | $0.00003065 | $4,895.73 | $337,078 |
| 2017-01-03 | $0.00003065 | $0.00003105 | $0.00001026 | $0.00002088 | $2,639.01 | $229,655 |
| 2017-01-04 | $0.00002088 | $0.00003470 | $0.00002088 | $0.00003461 | $679.41 | $380,541 |
| 2017-01-05 | $0.00003464 | $0.00003470 | $0.00001024 | $0.00002027 | $2,754.02 | $222,856 |
| 2017-01-06 | $0.00002032 | $0.00003140 | $0.00001768 | $0.00002695 | $597.41 | $296,375 |
| 2017-01-07 | $0.00002699 | $0.00002712 | $0.00001676 | $0.00001822 | $397.36 | $200,383 |
| 2017-01-08 | $0.00001822 | $0.00002758 | $0.000009120 | $0.00001820 | $645.21 | $200,175 |
| 2017-01-09 | $0.00001823 | $0.00002720 | $0.00001775 | $0.00002710 | $894.52 | $297,990 |
| 2017-01-10 | $0.00002708 | $0.00002745 | $0.00001802 | $0.00002710 | $451.51 | $297,990 |
| 2017-01-11 | $0.00002710 | $0.00002757 | $0.00001625 | $0.00002336 | $178.08 | $256,899 |
| 2017-01-12 | $0.00002333 | $0.00002333 | $0.00001513 | $0.00001611 | $611.14 | $177,148 |
| 2017-01-13 | $0.00001610 | $0.00002477 | $0.00001580 | $0.00001675 | $785.34 | $184,147 |
| 2017-01-14 | $0.00002472 | $0.00002505 | $0.00001625 | $0.00001637 | $706.40 | $180,058 |
| 2017-01-15 | $0.00001637 | $0.00002470 | $0.000008210 | $0.00002465 | $686.10 | $271,112 |
| 2017-01-16 | $0.00002465 | $0.00003427 | $0.000008677 | $0.00002494 | $2,822.27 | $274,246 |
| 2017-01-17 | $0.00002495 | $0.00002732 | $0.00001762 | $0.00002465 | $1,551.11 | $271,097 |
| 2017-01-18 | $0.00002467 | $0.00002750 | $0.00001740 | $0.00001766 | $353.44 | $194,188 |
| 2017-01-19 | $0.00001773 | $0.00002711 | $0.00001064 | $0.00002541 | $1,072.84 | $279,388 |
| 2017-01-20 | $0.00002697 | $0.00002697 | $0.00001777 | $0.00002685 | $1,117.07 | $295,265 |
| 2017-01-21 | $0.00002685 | $0.00002771 | $0.00001837 | $0.00002765 | $800.17 | $304,097 |
| 2017-01-22 | $0.00002765 | $0.00002795 | $0.00001823 | $0.00001847 | $1,295.99 | $203,126 |
| 2017-01-23 | $0.00001849 | $0.00002684 | $0.00001833 | $0.00001969 | $1,125.48 | $216,541 |
| 2017-01-24 | $0.00001946 | $0.00002739 | $0.000009061 | $0.00001785 | $44,870.40 | $196,237 |
| 2017-01-25 | $0.00001785 | $0.00001807 | $0.000008959 | $0.00001803 | $17,913.30 | $198,219 |
| 2017-01-26 | $0.00001805 | $0.00001833 | $0.000009059 | $0.000009176 | $16,800.60 | $100,897 |
| 2017-01-27 | $0.000009176 | $0.00001846 | $0.000009158 | $0.00001834 | $26,949.20 | $201,704 |
| 2017-01-28 | $0.00001834 | $0.00001845 | $0.000009198 | $0.00001843 | $1,626.55 | $202,681 |
| 2017-01-29 | $0.00001843 | $0.00001847 | $0.000009191 | $0.00001234 | $354.47 | $135,657 |
| 2017-01-30 | $0.00001234 | $0.00001633 | $0.000009200 | $0.000009207 | $3,923.70 | $101,245 |
| 2017-01-31 | $0.000009204 | $0.00001796 | $0.000009204 | $0.000009705 | $11,679.70 | $106,725 |