HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01088 | $0.01592 | $0.01067 | $0.01592 | $18,475.99 | $378,174 |
| 2019-01-02 | $0.01642 | $0.02193 | $0.01422 | $0.01533 | $23,357.95 | $364,341 |
| 2019-01-03 | $0.01543 | $0.01591 | $0.01420 | $0.01457 | $2,208.70 | $346,305 |
| 2019-01-04 | $0.01459 | $0.01532 | $0.01449 | $0.01501 | $1,053.28 | $356,546 |
| 2019-01-05 | $0.01497 | $0.01510 | $0.01390 | $0.01412 | $1,751.60 | $335,412 |
| 2019-01-06 | $0.01412 | $0.01434 | $0.01357 | $0.01386 | $1,487.90 | $329,446 |
| 2019-01-07 | $0.01387 | $0.01422 | $0.01294 | $0.01307 | $410.85 | $310,562 |
| 2019-01-08 | $0.01309 | $0.01554 | $0.01302 | $0.01357 | $1,754.93 | $322,465 |
| 2019-01-09 | $0.01360 | $0.01404 | $0.01351 | $0.01379 | $463.57 | $327,577 |
| 2019-01-10 | $0.01380 | $0.01399 | $0.01242 | $0.01284 | $399.28 | $305,193 |
| 2019-01-11 | $0.01284 | $0.01298 | $0.01170 | $0.01281 | $651.04 | $304,285 |
| 2019-01-12 | $0.01279 | $0.01286 | $0.01166 | $0.01210 | $304.93 | $287,569 |
| 2019-01-13 | $0.01209 | $0.01331 | $0.01167 | $0.01169 | $524.83 | $277,717 |
| 2019-01-14 | $0.01171 | $0.01285 | $0.01171 | $0.01239 | $718.76 | $294,483 |
| 2019-01-15 | $0.01238 | $0.01254 | $0.01208 | $0.01213 | $321.14 | $288,127 |
| 2019-01-16 | $0.01210 | $0.01260 | $0.01209 | $0.01252 | $225.80 | $297,542 |
| 2019-01-17 | $0.01252 | $0.01301 | $0.01226 | $0.01279 | $382.91 | $304,022 |
| 2019-01-18 | $0.01279 | $0.01279 | $0.01229 | $0.01250 | $335.08 | $296,993 |
| 2019-01-19 | $0.01250 | $0.01321 | $0.01248 | $0.01284 | $258.01 | $305,060 |
| 2019-01-20 | $0.01281 | $0.01288 | $0.01193 | $0.01201 | $275.12 | $285,378 |
| 2019-01-21 | $0.01201 | $0.01236 | $0.01166 | $0.01218 | $717.56 | $289,521 |
| 2019-01-22 | $0.01219 | $0.01236 | $0.01191 | $0.01218 | $73.44 | $289,460 |
| 2019-01-23 | $0.01218 | $0.01403 | $0.01192 | $0.01211 | $2,284.51 | $287,724 |
| 2019-01-24 | $0.01211 | $0.01261 | $0.01190 | $0.01206 | $393.67 | $286,548 |
| 2019-01-25 | $0.01231 | $0.01243 | $0.01197 | $0.01232 | $252.03 | $292,784 |
| 2019-01-26 | $0.01232 | $0.01472 | $0.01232 | $0.01436 | $4,399.86 | $341,273 |
| 2019-01-27 | $0.01437 | $0.01449 | $0.01339 | $0.01341 | $1,752.12 | $318,691 |
| 2019-01-28 | $0.01343 | $0.01347 | $0.01132 | $0.01195 | $2,106.63 | $284,064 |
| 2019-01-29 | $0.01196 | $0.01209 | $0.01140 | $0.01168 | $468.96 | $277,532 |
| 2019-01-30 | $0.01166 | $0.01209 | $0.01158 | $0.01181 | $382.54 | $280,626 |
| 2019-01-31 | $0.01181 | $0.01207 | $0.01169 | $0.01178 | $274.07 | $279,932 |