HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00004920 | $0.00004692 | $0.00004918 | $35.79 | $540,770 |
| 2017-09-02 | $0.00004924 | $0.00009963 | $0.00004493 | $0.00004608 | $177.04 | $506,724 |
| 2017-09-03 | $0.00004611 | $0.00009455 | $0.00004440 | $0.00009235 | $3,114.02 | $1,015,498 |
| 2017-09-04 | $0.00004619 | $0.00009152 | $0.00004153 | $0.00008568 | $2,163.30 | $942,136 |
| 2017-09-05 | $0.00008612 | $0.00008996 | $0.00004076 | $0.00008830 | $1,354.67 | $970,970 |
| 2017-09-06 | $0.00008840 | $0.00009644 | $0.00004418 | $0.00009249 | $14,514.70 | $1,017,060 |
| 2017-09-07 | $0.00009231 | $0.00009368 | $0.00004500 | $0.00009266 | $79.50 | $1,018,892 |
| 2017-09-08 | $0.00009268 | $0.00009396 | $0.00004145 | $0.00004320 | $3,134.41 | $475,090 |
| 2017-09-09 | $0.00004329 | $0.00008761 | $0.00004205 | $0.00004342 | $154.13 | $477,509 |
| 2017-09-10 | $0.00004331 | $0.00008654 | $0.00004093 | $0.00008515 | $265.75 | $936,320 |
| 2017-09-11 | $0.00008500 | $0.00008752 | $0.00004136 | $0.00008419 | $185.57 | $925,800 |
| 2017-09-12 | $0.00004214 | $0.00008616 | $0.00004103 | $0.00008337 | $45.90 | $916,714 |
| 2017-09-13 | $0.00008305 | $0.00008335 | $0.00003825 | $0.00007755 | $41.43 | $852,723 |
| 2017-09-14 | $0.00007754 | $0.00007858 | $0.00003220 | $0.00003220 | $12.08 | $354,030 |
| 2017-09-15 | $0.00003245 | $0.00007388 | $0.00002989 | $0.00003719 | $12.50 | $408,952 |
| 2017-09-16 | $0.00003709 | $0.00007494 | $0.00003581 | $0.00003717 | $4,097.19 | $408,729 |
| 2017-09-17 | $0.00003714 | $0.00007599 | $0.00003489 | $0.00007405 | $8.53 | $814,278 |
| 2017-09-18 | $0.00007390 | $0.00008186 | $0.00003846 | $0.00008186 | $42.65 | $900,196 |
| 2017-09-19 | $0.00008206 | $0.00008220 | $0.00003896 | $0.00003919 | $4,782.32 | $430,926 |
| 2017-09-20 | $0.00003914 | $0.00008069 | $0.00003901 | $0.00007797 | $5.85 | $857,396 |
| 2017-09-21 | $0.00007759 | $0.00007811 | $0.00003587 | $0.00007250 | $78.42 | $797,235 |
| 2017-09-22 | $0.00007242 | $0.00007521 | $0.00003602 | $0.00007235 | $115.50 | $795,578 |
| 2017-09-23 | $0.00007215 | $0.00007578 | $0.00003699 | $0.00007578 | $10.74 | $833,264 |
| 2017-09-24 | $0.00007577 | $0.00007577 | $0.00003660 | $0.00007352 | $4,721.62 | $808,470 |
| 2017-09-25 | $0.00007345 | $0.00007929 | $0.00003905 | $0.00003934 | $143.84 | $432,567 |
| 2017-09-26 | $0.00003933 | $0.00007879 | $0.00003865 | $0.00007799 | $121.04 | $857,598 |
| 2017-09-27 | $0.00007777 | $0.00008449 | $0.00003904 | $0.00008415 | $4,218.23 | $925,305 |
| 2017-09-28 | $0.00008415 | $0.00008520 | $0.00004139 | $0.00004197 | $26.64 | $461,500 |
| 2017-09-29 | $0.00004194 | $0.00008233 | $0.00004048 | $0.00004171 | $222.46 | $458,709 |
| 2017-09-30 | $0.00004172 | $0.00008699 | $0.00004168 | $0.00008685 | $11,027.20 | $955,027 |