HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006444 | $0.0001325 | $0.00006370 | $0.00006721 | $397.93 | $739,076 |
| 2017-11-02 | $0.00006729 | $0.0001418 | $0.00006729 | $0.0001406 | $2,385.04 | $1,546,632 |
| 2017-11-03 | $0.0001405 | $0.0001451 | $0.00007112 | $0.0001437 | $7,264.21 | $1,580,303 |
| 2017-11-04 | $0.0001433 | $0.0001506 | $0.00007109 | $0.0001478 | $28.66 | $1,625,432 |
| 2017-11-05 | $0.0001475 | $0.0001514 | $0.00007295 | $0.00007377 | $966.07 | $811,196 |
| 2017-11-06 | $0.00007393 | $0.0001479 | $0.00007046 | $0.0001394 | $18.97 | $1,532,920 |
| 2017-11-07 | $0.0001392 | $0.0001443 | $0.00006993 | $0.0001428 | $226.99 | $1,569,955 |
| 2017-11-08 | $0.0001423 | $0.0001569 | $0.00007162 | $0.00007475 | $21.51 | $821,987 |
| 2017-11-09 | $0.00007467 | $0.0001438 | $0.00007050 | $0.00007108 | $31.99 | $781,591 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $46.58 | $725,574 |
| 2017-11-11 | $0.00006575 | $0.0001362 | $0.00006232 | $0.00006366 | $17.28 | $700,012 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $203.76 | $644,634 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.00005825 | $0.00006517 | $83.10 | $716,636 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006427 | $0.00006607 | $9.84 | $726,536 |
| 2017-11-15 | $0.00006612 | $0.00006963 | $0.00006612 | $0.00006891 | $0.6891 | $757,751 |
| 2017-11-16 | $0.00007156 | $0.00008003 | $0.00007154 | $0.00007858 | $16.50 | $864,041 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007612 | $0.00007716 | $0.7716 | $848,510 |
| 2017-11-18 | $0.00007687 | $0.00007861 | $0.00007452 | $0.00007801 | $22.51 | $857,863 |
| 2017-11-19 | $0.00007787 | $0.00008112 | $0.00007696 | $0.00008047 | $20.74 | $884,889 |
| 2017-11-20 | $0.00008043 | $0.00008285 | $0.00007947 | $0.00008240 | $164.80 | $906,088 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007796 | $0.00008094 | $2.27 | $890,088 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $9.55 | $904,756 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $108.84 | $884,988 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $8.23 | $904,622 |
| 2017-11-25 | $0.00008210 | $0.00008614 | $0.00008164 | $0.00008614 | $8.61 | $947,215 |
| 2017-11-27 | $0.00009552 | $0.00009747 | $0.00009494 | $0.00009730 | $7.24 | $1,069,960 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $19.04 | $1,092,796 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009928 | $0.0001059 | $7.82 | $1,164,444 |