HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01766 | $0.01780 | $0.01680 | $0.01730 | $613.11 | $411,149 |
| 2019-04-02 | $0.01730 | $0.02001 | $0.01729 | $0.01988 | $2,424.93 | $472,362 |
| 2019-04-03 | $0.01989 | $0.02153 | $0.01983 | $0.02021 | $1,023.77 | $480,113 |
| 2019-04-04 | $0.02022 | $0.02088 | $0.01947 | $0.01975 | $1,072.96 | $469,347 |
| 2019-04-05 | $0.01975 | $0.02193 | $0.01948 | $0.02110 | $1,637.06 | $501,410 |
| 2019-04-06 | $0.02111 | $0.02111 | $0.01936 | $0.02011 | $1,834.54 | $477,966 |
| 2019-04-07 | $0.02009 | $0.02078 | $0.01988 | $0.02066 | $651.80 | $490,973 |
| 2019-04-08 | $0.02067 | $0.02112 | $0.01814 | $0.01987 | $3,245.74 | $472,092 |
| 2019-04-09 | $0.01986 | $0.01986 | $0.01884 | $0.01933 | $1,301.96 | $459,306 |
| 2019-04-10 | $0.01938 | $0.02028 | $0.01788 | $0.01950 | $522.27 | $463,368 |
| 2019-04-11 | $0.01951 | $0.01960 | $0.01804 | $0.01855 | $298.17 | $440,756 |
| 2019-04-12 | $0.01855 | $0.01869 | $0.01732 | $0.01789 | $203.52 | $425,098 |
| 2019-04-13 | $0.01788 | $0.01827 | $0.01738 | $0.01815 | $222.86 | $431,283 |
| 2019-04-14 | $0.01815 | $0.01855 | $0.01801 | $0.01845 | $145.19 | $438,467 |
| 2019-04-15 | $0.01845 | $0.01852 | $0.01685 | $0.01722 | $426.13 | $409,156 |
| 2019-04-16 | $0.01721 | $0.01800 | $0.01655 | $0.01800 | $296.90 | $427,829 |
| 2019-04-17 | $0.01800 | $0.01812 | $0.01704 | $0.01804 | $207.54 | $428,759 |
| 2019-04-18 | $0.01804 | $0.01827 | $0.01761 | $0.01796 | $134.60 | $426,877 |
| 2019-04-19 | $0.01796 | $0.01807 | $0.01666 | $0.01749 | $453.00 | $415,638 |
| 2019-04-20 | $0.01750 | $0.01790 | $0.01617 | $0.01727 | $2,750.93 | $410,464 |
| 2019-04-21 | $0.01727 | $0.01763 | $0.01639 | $0.01678 | $309.49 | $398,686 |
| 2019-04-22 | $0.01677 | $0.01721 | $0.01645 | $0.01683 | $328.02 | $399,902 |
| 2019-04-23 | $0.01683 | $0.01920 | $0.01539 | $0.01720 | $1,672.40 | $408,632 |
| 2019-04-24 | $0.01719 | $0.01736 | $0.01584 | $0.01594 | $121.65 | $378,855 |
| 2019-04-25 | $0.01595 | $0.01631 | $0.01464 | $0.01482 | $191.36 | $352,092 |
| 2019-04-26 | $0.01487 | $0.01537 | $0.01343 | $0.01483 | $1,433.36 | $352,406 |
| 2019-04-27 | $0.01483 | $0.01528 | $0.01447 | $0.01499 | $184.92 | $356,301 |
| 2019-04-28 | $0.01500 | $0.01541 | $0.01499 | $0.01514 | $298.94 | $359,665 |
| 2019-04-29 | $0.01514 | $0.01519 | $0.01409 | $0.01447 | $284.85 | $343,754 |
| 2019-04-30 | $0.01447 | $0.01480 | $0.01380 | $0.01476 | $221.41 | $350,838 |