HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001520 | $0.001588 | $0.001381 | $0.001459 | $19,045.11 | $1,428,002 |
| 2019-12-02 | $0.001459 | $0.001521 | $0.001393 | $0.001422 | $21,836.21 | $1,391,845 |
| 2019-12-03 | $0.001422 | $0.001514 | $0.001383 | $0.001441 | $19,811.95 | $1,410,970 |
| 2019-12-04 | $0.001442 | $0.001627 | $0.001383 | $0.001390 | $19,898.53 | $1,360,825 |
| 2019-12-05 | $0.001390 | $0.001930 | $0.001373 | $0.001612 | $19,865.11 | $1,578,163 |
| 2019-12-06 | $0.001614 | $0.001765 | $0.001471 | $0.001697 | $16,303.33 | $1,660,895 |
| 2019-12-07 | $0.001698 | $0.001731 | $0.001468 | $0.001474 | $7,778.28 | $1,442,370 |
| 2019-12-08 | $0.001472 | $0.001645 | $0.001469 | $0.001493 | $10,518.91 | $1,461,407 |
| 2019-12-09 | $0.001492 | $0.001627 | $0.001457 | $0.001464 | $17,254.90 | $1,432,818 |
| 2019-12-10 | $0.001463 | $0.001535 | $0.001435 | $0.001448 | $19,331.54 | $1,417,585 |
| 2019-12-11 | $0.001448 | $0.001503 | $0.001402 | $0.001417 | $18,047.66 | $1,386,729 |
| 2019-12-12 | $0.001417 | $0.001825 | $0.001404 | $0.001770 | $34,749.65 | $1,732,601 |
| 2019-12-13 | $0.001770 | $0.001834 | $0.001447 | $0.001522 | $23,958.55 | $1,489,655 |
| 2019-12-14 | $0.001522 | $0.001555 | $0.001424 | $0.001469 | $16,904.93 | $1,437,923 |
| 2019-12-15 | $0.001469 | $0.001484 | $0.001419 | $0.001474 | $16,757.65 | $1,443,043 |
| 2019-12-16 | $0.001475 | $0.001476 | $0.001325 | $0.001336 | $18,408.65 | $1,307,960 |
| 2019-12-17 | $0.001336 | $0.001352 | $0.001221 | $0.001230 | $16,432.51 | $1,204,375 |
| 2019-12-18 | $0.001230 | $0.001299 | $0.0009472 | $0.001028 | $14,856.72 | $1,006,668 |
| 2019-12-19 | $0.001028 | $0.001109 | $0.0009667 | $0.001109 | $15,261.74 | $1,085,680 |
| 2019-12-20 | $0.001109 | $0.001114 | $0.0009645 | $0.0009837 | $11,098.82 | $962,863 |
| 2019-12-21 | $0.0009837 | $0.0009847 | $0.0008016 | $0.0008040 | $1,460.30 | $787,000 |
| 2019-12-22 | $0.0008004 | $0.001323 | $0.0005442 | $0.0009601 | $10,167.33 | $939,838 |
| 2019-12-23 | $0.0009597 | $0.0009974 | $0.0006063 | $0.0006745 | $14,908.67 | $660,186 |
| 2019-12-24 | $0.0006746 | $0.001647 | $0.0006740 | $0.001560 | $45,734.05 | $1,527,216 |
| 2019-12-25 | $0.001559 | $0.001563 | $0.001093 | $0.001189 | $15,513.46 | $1,163,481 |
| 2019-12-26 | $0.001189 | $0.001649 | $0.001189 | $0.001540 | $30,423.64 | $1,507,870 |
| 2019-12-27 | $0.001540 | $0.001540 | $0.001193 | $0.001315 | $13,303.96 | $1,287,107 |
| 2019-12-28 | $0.001315 | $0.001358 | $0.001181 | $0.001229 | $15,739.08 | $1,203,191 |
| 2019-12-29 | $0.001229 | $0.002473 | $0.001190 | $0.002406 | $42,389.88 | $2,355,503 |
| 2019-12-30 | $0.002407 | $0.002471 | $0.001457 | $0.001561 | $14,870.18 | $1,527,698 |
| 2019-12-31 | $0.001560 | $0.001583 | $0.001342 | $0.001486 | $14,858.17 | $1,454,864 |