HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00002287 | $0.00004833 | $0.00002287 | $0.00004797 | $248.30 | $527,511 |
| 2017-06-02 | $0.00002400 | $0.00004856 | $0.00002379 | $0.00002476 | $15.21 | $272,268 |
| 2017-06-03 | $0.00002475 | $0.00005121 | $0.00002431 | $0.00002541 | $151.14 | $279,410 |
| 2017-06-04 | $0.00002534 | $0.00002551 | $0.00002476 | $0.00002516 | $40.31 | $276,706 |
| 2017-06-05 | $0.00002517 | $0.00005373 | $0.00002517 | $0.00005373 | $978.34 | $590,866 |
| 2017-06-06 | $0.00002695 | $0.00005780 | $0.00002695 | $0.00005732 | $205.21 | $630,290 |
| 2017-06-07 | $0.00005733 | $0.00005748 | $0.00002677 | $0.00002677 | $250.76 | $294,396 |
| 2017-06-08 | $0.00005381 | $0.00005611 | $0.00002704 | $0.00005611 | $1,752.73 | $617,056 |
| 2017-06-09 | $0.00005603 | $0.00005711 | $0.00002790 | $0.00005612 | $5,714.03 | $617,146 |
| 2017-06-10 | $0.00005621 | $0.00005825 | $0.00002811 | $0.00002893 | $684.77 | $318,116 |
| 2017-06-11 | $0.00002891 | $0.00005958 | $0.00002861 | $0.00005957 | $1,748.70 | $655,028 |
| 2017-06-12 | $0.00005949 | $0.00005967 | $0.00002522 | $0.00005300 | $1,262.82 | $582,855 |
| 2017-06-13 | $0.00005283 | $0.00005523 | $0.00002660 | $0.00005419 | $1,038.90 | $595,900 |
| 2017-06-14 | $0.00005416 | $0.00005572 | $0.00002350 | $0.00004915 | $50.87 | $540,465 |
| 2017-06-15 | $0.00004915 | $0.00005009 | $0.00002128 | $0.00004831 | $6,371.13 | $531,246 |
| 2017-06-16 | $0.00004828 | $0.00007494 | $0.00004635 | $0.00004996 | $1,649.62 | $549,377 |
| 2017-06-17 | $0.00004996 | $0.00007494 | $0.00004996 | $0.00004996 | $928.11 | $549,377 |
| 2017-06-18 | $0.00004996 | $0.00007494 | $0.00004996 | $0.00007494 | $2,596.48 | $824,066 |
| 2017-06-19 | $0.00007494 | $0.00007494 | $0.00004996 | $0.00007494 | $3,217.27 | $824,066 |
| 2017-06-20 | $0.00007494 | $0.00009992 | $0.00004996 | $0.00007494 | $2,939.53 | $824,066 |
| 2017-06-21 | $0.00007494 | $0.0001249 | $0.00004996 | $0.00009992 | $7,564.93 | $1,098,754 |
| 2017-06-22 | $0.00009992 | $0.0001249 | $0.00002498 | $0.00007494 | $25,525.70 | $824,066 |
| 2017-06-23 | $0.00007494 | $0.00008150 | $0.00002703 | $0.00005381 | $12,857.80 | $591,746 |
| 2017-06-24 | $0.00005381 | $0.00005440 | $0.00002679 | $0.00005143 | $208.26 | $565,503 |
| 2017-06-25 | $0.00005131 | $0.00005260 | $0.00002448 | $0.00002520 | $71.28 | $277,054 |
| 2017-06-26 | $0.00002518 | $0.00005116 | $0.00002346 | $0.00004872 | $20.17 | $535,753 |
| 2017-06-27 | $0.00004872 | $0.00007596 | $0.00002391 | $0.00007596 | $10,074.60 | $835,230 |
| 2017-06-28 | $0.00007645 | $0.00007766 | $0.00002555 | $0.00002555 | $426.99 | $280,946 |
| 2017-06-29 | $0.00002553 | $0.00007736 | $0.00002537 | $0.00007581 | $47.40 | $833,657 |
| 2017-06-30 | $0.00007596 | $0.00007626 | $0.00004906 | $0.00007358 | $560.19 | $809,126 |