HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001072 | $0.00002161 | $0.00001061 | $0.00002161 | $50.95 | $237,630 |
| 2017-04-02 | $0.00002161 | $0.00002162 | $0.00001078 | $0.00001102 | $8.37 | $121,198 |
| 2017-04-03 | $0.00001103 | $0.00001152 | $0.00001103 | $0.00001144 | $65.80 | $125,777 |
| 2017-04-04 | $0.00001146 | $0.00001156 | $0.00001121 | $0.00001133 | $14.30 | $124,616 |
| 2017-04-05 | $0.00001134 | $0.00001135 | $0.00001114 | $0.00001125 | $9.95 | $123,684 |
| 2017-04-06 | $0.00001126 | $0.00002295 | $0.00001126 | $0.00001183 | $30.42 | $130,051 |
| 2017-04-07 | $0.00001179 | $0.00001187 | $0.00001163 | $0.00001177 | $4.93 | $129,416 |
| 2017-04-08 | $0.00001173 | $0.00001185 | $0.00001163 | $0.00001174 | $1.98 | $129,129 |
| 2017-04-09 | $0.00001176 | $0.00001197 | $0.00001172 | $0.00001188 | $26.05 | $130,622 |
| 2017-04-10 | $0.00001187 | $0.00001190 | $0.00001179 | $0.00001189 | $0.5588 | $130,746 |
| 2017-04-12 | $0.00001202 | $0.00001205 | $0.00001197 | $0.00001200 | $13.32 | $131,997 |
| 2017-04-13 | $0.00001201 | $0.00001206 | $0.00001156 | $0.00001169 | $1.40 | $128,578 |
| 2017-04-14 | $0.00001170 | $0.00001191 | $0.00001169 | $0.00001190 | $0.1190 | $130,859 |
| 2017-04-15 | $0.00001166 | $0.00001188 | $0.00001166 | $0.00001173 | $0.1173 | $128,934 |
| 2017-04-16 | $0.00001173 | $0.00001187 | $0.00001173 | $0.00001183 | $9.46 | $130,080 |
| 2017-04-17 | $0.00001183 | $0.00001195 | $0.00001173 | $0.00001194 | $17.91 | $131,286 |
| 2017-04-18 | $0.00001194 | $0.00001218 | $0.00001194 | $0.00001212 | $14.11 | $133,239 |
| 2017-04-19 | $0.00001212 | $0.00001216 | $0.00001205 | $0.00001210 | $6.06 | $133,087 |
| 2017-04-20 | $0.00001211 | $0.00001241 | $0.00001208 | $0.00001229 | $0.2212 | $135,154 |
| 2017-04-21 | $0.00001229 | $0.00001236 | $0.00001216 | $0.00001222 | $92.29 | $134,381 |
| 2017-04-22 | $0.00001223 | $0.00001236 | $0.00001208 | $0.00001232 | $112.53 | $135,443 |
| 2017-04-23 | $0.00001232 | $0.00001232 | $0.00001204 | $0.00001207 | $0.3773 | $132,749 |
| 2017-04-24 | $0.00001210 | $0.00001251 | $0.00001210 | $0.00001250 | $1.75 | $137,470 |
| 2017-04-25 | $0.00001250 | $0.00001268 | $0.00001250 | $0.00001265 | $0.2262 | $139,157 |
| 2017-04-26 | $0.00001266 | $0.00001295 | $0.00001266 | $0.00001281 | $14.14 | $140,872 |
| 2017-04-27 | $0.00001282 | $0.00001320 | $0.00001281 | $0.00001318 | $21.76 | $144,902 |
| 2017-04-28 | $0.00001318 | $0.00001331 | $0.00001292 | $0.00001316 | $3.42 | $144,764 |
| 2017-04-29 | $0.00001318 | $0.00001327 | $0.00001315 | $0.00001320 | $1.32 | $145,193 |
| 2017-04-30 | $0.00001346 | $0.00001348 | $0.00001346 | $0.00001348 | $6.74 | $148,218 |