HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001348 | $0.00001434 | $0.00001348 | $0.00001421 | $7.11 | $156,261 |
| 2017-05-02 | $0.00001417 | $0.00001474 | $0.00001416 | $0.00001453 | $0.1471 | $159,757 |
| 2017-05-03 | $0.00001454 | $0.00001459 | $0.00001454 | $0.00001459 | $0.1477 | $160,392 |
| 2017-05-04 | $0.00001529 | $0.00001538 | $0.00001521 | $0.00001538 | $0.1538 | $169,087 |
| 2017-05-05 | $0.00001541 | $0.00001618 | $0.00001530 | $0.00001573 | $0.1573 | $173,026 |
| 2017-05-07 | $0.00001567 | $0.00001597 | $0.00001560 | $0.00001597 | $0.1597 | $175,579 |
| 2017-05-08 | $0.00001597 | $0.00001723 | $0.00001597 | $0.00001723 | $1.90 | $189,505 |
| 2017-05-09 | $0.00001724 | $0.00001833 | $0.00001705 | $0.00001755 | $0.1755 | $193,025 |
| 2017-05-10 | $0.00001757 | $0.00001776 | $0.00001719 | $0.00001758 | $0.1758 | $193,320 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001837 | $0.1837 | $202,056 |
| 2017-05-12 | $0.00001808 | $0.00001808 | $0.00001667 | $0.00001699 | $1.87 | $186,833 |
| 2017-05-13 | $0.00001696 | $0.00001777 | $0.00001616 | $0.00001774 | $0.1951 | $195,027 |
| 2017-05-14 | $0.00001779 | $0.00001814 | $0.00001759 | $0.00001790 | $18.08 | $196,818 |
| 2017-05-15 | $0.00001791 | $0.00001794 | $0.00001691 | $0.00001731 | $1.04 | $190,324 |
| 2017-05-16 | $0.00001728 | $0.00001754 | $0.00001685 | $0.00001739 | $3.83 | $191,247 |
| 2017-05-17 | $0.00001739 | $0.00001831 | $0.00001720 | $0.00001830 | $0.3660 | $201,212 |
| 2017-05-19 | $0.00001943 | $0.00001968 | $0.00001909 | $0.00001965 | $0.1965 | $216,031 |
| 2017-05-20 | $0.00001962 | $0.00002048 | $0.00001960 | $0.00002047 | $6,610.22 | $225,050 |
| 2017-05-21 | $0.00002046 | $0.00002088 | $0.00001998 | $0.00002033 | $317.72 | $223,517 |
| 2017-05-22 | $0.00002039 | $0.00004378 | $0.00002023 | $0.00002111 | $291.72 | $232,095 |
| 2017-05-23 | $0.00002108 | $0.00004531 | $0.00002108 | $0.00004518 | $419.74 | $496,808 |
| 2017-05-24 | $0.00004523 | $0.00004950 | $0.00002292 | $0.00004879 | $24.16 | $536,530 |
| 2017-05-25 | $0.00004870 | $0.00005496 | $0.00002245 | $0.00002306 | $2,162.74 | $253,562 |
| 2017-05-26 | $0.00002289 | $0.00004729 | $0.00002193 | $0.00004459 | $155.74 | $490,360 |
| 2017-05-27 | $0.00004474 | $0.00004608 | $0.00002071 | $0.00004068 | $517.98 | $447,323 |
| 2017-05-28 | $0.00004092 | $0.00004500 | $0.00002092 | $0.00002175 | $131.52 | $239,215 |
| 2017-05-29 | $0.00002171 | $0.00004442 | $0.00002111 | $0.00002275 | $129.27 | $250,192 |
| 2017-05-30 | $0.00002278 | $0.00004495 | $0.00002156 | $0.00002182 | $25.62 | $239,893 |
| 2017-05-31 | $0.00002190 | $0.00004605 | $0.00002163 | $0.00002285 | $182.17 | $251,265 |