HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00007355 | $0.00007483 | $0.00004773 | $0.00007222 | $8,219.62 | $794,145 |
| 2017-07-02 | $0.00007221 | $0.00007272 | $0.00004778 | $0.00004997 | $550.94 | $549,526 |
| 2017-07-03 | $0.00004979 | $0.0001029 | $0.00004958 | $0.0001017 | $4,893.53 | $1,118,238 |
| 2017-07-04 | $0.0001015 | $0.0001049 | $0.00005196 | $0.00007774 | $3,361.89 | $854,907 |
| 2017-07-05 | $0.00007770 | $0.0001299 | $0.00007619 | $0.0001299 | $11,851.30 | $1,428,686 |
| 2017-07-06 | $0.0001300 | $0.0001301 | $0.0001031 | $0.0001039 | $3,222.82 | $1,142,122 |
| 2017-07-07 | $0.0001039 | $0.0002021 | $0.0001031 | $0.0002000 | $32,480.20 | $2,198,857 |
| 2017-07-08 | $0.0002001 | $0.0005001 | $0.0001732 | $0.0002802 | $43,640.60 | $3,080,948 |
| 2017-07-09 | $0.0002804 | $0.0003833 | $0.0002024 | $0.0002750 | $13,532.50 | $3,024,405 |
| 2017-07-10 | $0.0002756 | $0.0003512 | $0.0001867 | $0.0002111 | $3,294.40 | $2,321,103 |
| 2017-07-11 | $0.0002106 | $0.0003263 | $0.0001578 | $0.0002318 | $20,789.30 | $2,548,661 |
| 2017-07-12 | $0.0002306 | $0.0002858 | $0.0001646 | $0.0002384 | $16,402.00 | $2,622,061 |
| 2017-07-13 | $0.0002386 | $0.0002650 | $0.0001632 | $0.0002343 | $918.05 | $2,576,151 |
| 2017-07-14 | $0.0002107 | $0.0002350 | $0.0001518 | $0.0001778 | $8,889.92 | $1,955,068 |
| 2017-07-15 | $0.0001775 | $0.0001957 | $0.00009948 | $0.0001792 | $13,804.50 | $1,970,573 |
| 2017-07-16 | $0.0001787 | $0.0001800 | $0.00009506 | $0.00009625 | $10,953.90 | $1,058,426 |
| 2017-07-17 | $0.00009615 | $0.0001394 | $0.00009615 | $0.0001109 | $473.24 | $1,219,030 |
| 2017-07-18 | $0.0001111 | $0.0001619 | $0.00008766 | $0.0001379 | $9,613.11 | $1,516,865 |
| 2017-07-19 | $0.0001382 | $0.0001891 | $0.0001126 | $0.0001357 | $3,788.98 | $1,492,431 |
| 2017-07-20 | $0.0001353 | $0.0002320 | $0.0001157 | $0.0002249 | $8,087.78 | $2,472,918 |
| 2017-07-21 | $0.0002266 | $0.0002266 | $0.0001061 | $0.0001601 | $16,382.90 | $1,760,170 |
| 2017-07-22 | $0.0001600 | $0.0001730 | $0.00008446 | $0.0001132 | $2,912.65 | $1,244,981 |
| 2017-07-23 | $0.0001132 | $0.0001424 | $0.00002844 | $0.00008261 | $33,809.30 | $908,428 |
| 2017-07-24 | $0.00008252 | $0.0001382 | $0.00002761 | $0.00005517 | $25,961.50 | $606,646 |
| 2017-07-25 | $0.00005516 | $0.00008316 | $0.00004938 | $0.00005118 | $2,217.94 | $562,815 |
| 2017-07-26 | $0.00005121 | $0.00007602 | $0.00004883 | $0.00007553 | $3,133.91 | $830,551 |
| 2017-07-27 | $0.00007574 | $0.00007774 | $0.00005062 | $0.00005306 | $690.68 | $583,461 |
| 2017-07-28 | $0.00005322 | $0.00005637 | $0.00002740 | $0.00005584 | $182.13 | $614,027 |
| 2017-07-29 | $0.00005563 | $0.00005578 | $0.00002678 | $0.00005436 | $209.05 | $597,780 |
| 2017-07-30 | $0.00005435 | $0.00008098 | $0.00002688 | $0.00005476 | $26,760.20 | $602,107 |
| 2017-07-31 | $0.00005481 | $0.00005571 | $0.00002704 | $0.00002861 | $109.60 | $314,596 |