HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001033 | $0.0001106 | $0.0001024 | $0.0001093 | $173.95 | $1,202,085 |
| 2018-03-02 | $0.0001090 | $0.0001115 | $0.0001080 | $0.0001103 | $240.65 | $1,213,213 |
| 2018-03-03 | $0.0001102 | $0.0001149 | $0.0001102 | $0.0001146 | $124.46 | $1,260,134 |
| 2018-03-04 | $0.0001144 | $0.0001151 | $0.0001110 | $0.0001151 | $46.60 | $1,265,236 |
| 2018-03-05 | $0.0001150 | $0.0001167 | $0.0001142 | $0.0001154 | $56.63 | $1,268,667 |
| 2018-03-06 | $0.0001151 | $0.0001151 | $0.0001061 | $0.0001073 | $4.29 | $1,180,224 |
| 2018-03-07 | $0.0001072 | $0.0001088 | $0.00009445 | $0.00009905 | $14.41 | $1,089,144 |
| 2018-03-08 | $0.00009891 | $0.0001009 | $0.00009063 | $0.00009353 | $8.43 | $1,028,445 |
| 2018-03-09 | $0.00009293 | $0.00009403 | $0.00008388 | $0.00009256 | $12.22 | $1,017,784 |
| 2018-03-10 | $0.00009260 | $0.00009485 | $0.00008726 | $0.00008806 | $1.68 | $968,296 |
| 2018-03-11 | $0.00008775 | $0.00009726 | $0.00008541 | $0.00009575 | $97.66 | $1,052,842 |
| 2018-03-12 | $0.00009544 | $0.00009892 | $0.00008812 | $0.00009141 | $78.73 | $1,005,200 |
| 2018-03-13 | $0.00009089 | $0.00009483 | $0.00008874 | $0.00009148 | $76.27 | $1,005,951 |
| 2018-03-14 | $0.00009149 | $0.00009359 | $0.00007996 | $0.00008211 | $9.85 | $902,882 |
| 2018-03-15 | $0.00008207 | $0.00008406 | $0.00007699 | $0.00008265 | $0.8265 | $908,874 |
| 2018-03-16 | $0.00008261 | $0.00008311 | $0.00007951 | $0.00008230 | $0.8230 | $904,975 |
| 2018-03-17 | $0.00007941 | $0.00008040 | $0.00007747 | $0.00007906 | $3.16 | $869,346 |
| 2018-03-18 | $0.00007887 | $0.00008310 | $0.00007313 | $0.00008225 | $2.41 | $904,441 |
| 2018-03-19 | $0.00008190 | $0.00008680 | $0.00008140 | $0.00008528 | $0.8537 | $937,776 |
| 2018-03-20 | $0.00008623 | $0.00009011 | $0.00008461 | $0.00008888 | $4.17 | $977,378 |
| 2018-03-21 | $0.00008904 | $0.00009158 | $0.00008786 | $0.00008912 | $22.36 | $979,967 |
| 2018-03-22 | $0.00008896 | $0.00009072 | $0.00008522 | $0.00008702 | $10.01 | $956,849 |
| 2018-03-23 | $0.00008701 | $0.00008784 | $0.00008315 | $0.00008784 | $2.64 | $965,912 |
| 2018-03-24 | $0.00008912 | $0.00008993 | $0.00008601 | $0.00008622 | $0.9656 | $948,074 |
| 2018-03-25 | $0.00008503 | $0.00008677 | $0.00008376 | $0.00008446 | $1.60 | $928,788 |
| 2018-03-26 | $0.00008440 | $0.00008486 | $0.00007852 | $0.00008181 | $1.55 | $899,658 |
| 2018-03-27 | $0.00008169 | $0.00008195 | $0.00007759 | $0.00007789 | $15.58 | $856,457 |
| 2018-03-28 | $0.00007787 | $0.00008098 | $0.00007744 | $0.00007932 | $1.59 | $872,222 |
| 2018-03-29 | $0.00007941 | $0.00007954 | $0.00006895 | $0.00007101 | $0.7109 | $780,896 |
| 2018-03-30 | $0.00007084 | $0.00007200 | $0.00006603 | $0.00006836 | $5.09 | $751,722 |
| 2018-03-31 | $0.00006837 | $0.00007197 | $0.00006817 | $0.00006930 | $2.15 | $762,045 |