Horizon HZ
Xếp hạng #?
04:54:13 18/05/2017
Horizon (HZ)
Không hoạt động
Lịch sử giá Horizon (HZ) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001900 | $0.0002076 | $0.0001868 | $0.0001993 | $311.98 | $198,788 |
| 2017-01-02 | $0.0001994 | $0.0002066 | $0.0001795 | $0.0001991 | $1,776.57 | $198,597 |
| 2017-01-03 | $0.0001991 | $0.0002105 | $0.0001866 | $0.0002012 | $833.82 | $200,654 |
| 2017-01-04 | $0.0002012 | $0.0002204 | $0.0001917 | $0.0002194 | $1,011.76 | $218,762 |
| 2017-01-05 | $0.0002196 | $0.0002265 | $0.0001641 | $0.0001925 | $1,607.27 | $191,976 |
| 2017-01-06 | $0.0001930 | $0.0002044 | $0.0001774 | $0.0001985 | $1,332.93 | $197,924 |
| 2017-01-07 | $0.0001987 | $0.0001994 | $0.0001738 | $0.0001908 | $1,056.78 | $190,282 |
| 2017-01-08 | $0.0001908 | $0.0002073 | $0.0001686 | $0.0001820 | $2,377.80 | $181,491 |
| 2017-01-09 | $0.0001822 | $0.0002076 | $0.0001770 | $0.0001987 | $1,421.76 | $198,188 |
| 2017-01-10 | $0.0001986 | $0.0002094 | $0.0001985 | $0.0002087 | $875.72 | $208,179 |
| 2017-01-11 | $0.0002088 | $0.0002219 | $0.0001774 | $0.0001865 | $3,342.03 | $186,029 |
| 2017-01-12 | $0.0001863 | $0.0002006 | $0.0001752 | $0.0001857 | $1,590.66 | $185,227 |
| 2017-01-13 | $0.0001856 | $0.0002038 | $0.0001763 | $0.0001975 | $977.08 | $196,946 |
| 2017-01-14 | $0.0001978 | $0.0002057 | $0.0001869 | $0.0002027 | $313.53 | $202,195 |
| 2017-01-15 | $0.0002027 | $0.0002534 | $0.0001954 | $0.0002300 | $7,114.48 | $229,382 |
| 2017-01-16 | $0.0002300 | $0.0002578 | $0.0002236 | $0.0002327 | $3,072.54 | $232,095 |
| 2017-01-17 | $0.0002328 | $0.0002499 | $0.0002120 | $0.0002359 | $2,465.02 | $235,270 |
| 2017-01-18 | $0.0002361 | $0.0002545 | $0.0002137 | $0.0002471 | $1,657.59 | $246,442 |
| 2017-01-19 | $0.0002481 | $0.0002591 | $0.0002223 | $0.0002339 | $646.64 | $233,227 |
| 2017-01-20 | $0.0002338 | $0.0002604 | $0.0002239 | $0.0002512 | $587.57 | $250,477 |
| 2017-01-21 | $0.0002512 | $0.0002663 | $0.0002390 | $0.0002489 | $973.73 | $248,213 |
| 2017-01-22 | $0.0002489 | $0.0002539 | $0.0002267 | $0.0002458 | $800.22 | $245,159 |
| 2017-01-23 | $0.0002461 | $0.0002463 | $0.0001940 | $0.0002284 | $4,817.34 | $227,757 |
| 2017-01-24 | $0.0002282 | $0.0002290 | $0.0002150 | $0.0002227 | $600.97 | $222,134 |
| 2017-01-25 | $0.0002228 | $0.0002254 | $0.0002059 | $0.0002090 | $1,568.40 | $208,423 |
| 2017-01-26 | $0.0002090 | $0.0002186 | $0.0001996 | $0.0002002 | $1,176.50 | $199,670 |
| 2017-01-27 | $0.0002002 | $0.0002380 | $0.0001917 | $0.0002218 | $5,524.07 | $221,217 |
| 2017-01-28 | $0.0002218 | $0.0002610 | $0.0002215 | $0.0002377 | $5,805.13 | $237,099 |
| 2017-01-29 | $0.0002377 | $0.0002481 | $0.0002206 | $0.0002384 | $1,630.95 | $237,716 |
| 2017-01-30 | $0.0002384 | $0.0003232 | $0.0002384 | $0.0003037 | $26,712.70 | $302,910 |
| 2017-01-31 | $0.0002945 | $0.0003045 | $0.0002494 | $0.0002722 | $7,636.48 | $271,431 |