HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00008690 | $0.00008792 | $0.00004288 | $0.00008792 | $102.38 | $966,805 |
| 2017-10-02 | $0.00008788 | $0.00008906 | $0.00004368 | $0.00004403 | $28.66 | $484,133 |
| 2017-10-03 | $0.00004403 | $0.00008629 | $0.00004247 | $0.00008619 | $1.58 | $947,816 |
| 2017-10-04 | $0.00008639 | $0.00008645 | $0.00004196 | $0.00008435 | $18.80 | $927,560 |
| 2017-10-05 | $0.00008443 | $0.00008733 | $0.00004150 | $0.00008647 | $38.44 | $950,892 |
| 2017-10-06 | $0.00008647 | $0.00008849 | $0.00004331 | $0.00008745 | $8.58 | $961,613 |
| 2017-10-07 | $0.00008748 | $0.00008932 | $0.00004326 | $0.00008911 | $216.51 | $979,886 |
| 2017-10-08 | $0.00008887 | $0.00009138 | $0.00004431 | $0.00004602 | $7.03 | $506,008 |
| 2017-10-09 | $0.00004603 | $0.00009693 | $0.00004569 | $0.00009573 | $564.43 | $1,052,683 |
| 2017-10-10 | $0.00004786 | $0.00009813 | $0.00004729 | $0.00004764 | $257.78 | $523,816 |
| 2017-10-11 | $0.00004763 | $0.00009642 | $0.00004725 | $0.00004822 | $221.55 | $530,259 |
| 2017-10-12 | $0.00004826 | $0.0001085 | $0.00004814 | $0.0001085 | $3,022.38 | $1,192,881 |
| 2017-10-13 | $0.0001088 | $0.0001175 | $0.00005506 | $0.00005654 | $7,602.60 | $621,748 |
| 2017-10-14 | $0.00005656 | $0.0001170 | $0.00005603 | $0.0001168 | $280.73 | $1,284,546 |
| 2017-10-15 | $0.0001170 | $0.0001174 | $0.00005455 | $0.0001138 | $31.04 | $1,251,634 |
| 2017-10-16 | $0.0001138 | $0.0001144 | $0.00005567 | $0.00005778 | $34.21 | $635,384 |
| 2017-10-17 | $0.00005779 | $0.0001130 | $0.00005536 | $0.0001120 | $3.62 | $1,231,665 |
| 2017-10-18 | $0.0001120 | $0.0001120 | $0.00005135 | $0.00005584 | $114.18 | $614,074 |
| 2017-10-19 | $0.00005587 | $0.0001148 | $0.00005536 | $0.00005703 | $46.68 | $627,117 |
| 2017-10-20 | $0.00005705 | $0.00006111 | $0.00005620 | $0.00006018 | $116.85 | $661,736 |
| 2017-10-21 | $0.00006005 | $0.0001223 | $0.00005902 | $0.0001202 | $142.02 | $1,322,175 |
| 2017-10-22 | $0.0001203 | $0.0001213 | $0.00005848 | $0.0001198 | $3.59 | $1,317,128 |
| 2017-10-23 | $0.0001196 | $0.0001213 | $0.00005664 | $0.0001176 | $2,242.98 | $1,292,837 |
| 2017-10-24 | $0.0001173 | $0.0001173 | $0.00005486 | $0.00005516 | $57.29 | $606,567 |
| 2017-10-25 | $0.00005518 | $0.00005745 | $0.00005382 | $0.00005735 | $47.15 | $630,645 |
| 2017-10-26 | $0.00005734 | $0.00005984 | $0.00005697 | $0.00005885 | $316.25 | $647,182 |
| 2017-10-27 | $0.00005887 | $0.00005996 | $0.00005699 | $0.00005764 | $13.45 | $633,844 |
| 2017-10-28 | $0.00005822 | $0.00005838 | $0.00005673 | $0.00005736 | $17.06 | $630,722 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $2,000.31 | $680,991 |
| 2017-10-30 | $0.00006157 | $0.0001231 | $0.00006051 | $0.00006149 | $2,714.39 | $676,128 |
| 2017-10-31 | $0.00006128 | $0.00006449 | $0.00006095 | $0.00006449 | $3,048.24 | $709,114 |