HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001486 | $0.001532 | $0.001079 | $0.001314 | $15,442.33 | $1,286,362 |
| 2020-01-02 | $0.001314 | $0.001385 | $0.001005 | $0.001313 | $15,695.82 | $1,284,918 |
| 2020-01-03 | $0.001313 | $0.001313 | $0.001000 | $0.001075 | $16,713.15 | $1,052,500 |
| 2020-01-04 | $0.001146 | $0.001278 | $0.001045 | $0.001224 | $15,591.75 | $1,198,304 |
| 2020-01-05 | $0.001224 | $0.001316 | $0.001217 | $0.001246 | $15,454.05 | $1,219,821 |
| 2020-01-06 | $0.001246 | $0.001353 | $0.001176 | $0.001303 | $16,571.99 | $1,275,768 |
| 2020-01-07 | $0.001304 | $0.001345 | $0.001175 | $0.001240 | $15,785.49 | $1,213,512 |
| 2020-01-08 | $0.001239 | $0.001320 | $0.001158 | $0.001220 | $16,760.23 | $1,193,719 |
| 2020-01-09 | $0.001218 | $0.001221 | $0.0009523 | $0.001099 | $17,239.32 | $1,076,157 |
| 2020-01-10 | $0.001100 | $0.001590 | $0.0009389 | $0.001515 | $37,920.09 | $1,482,999 |
| 2020-01-11 | $0.001516 | $0.001602 | $0.001243 | $0.001318 | $16,970.57 | $1,290,109 |
| 2020-01-12 | $0.001317 | $0.001505 | $0.001249 | $0.001432 | $18,482.64 | $1,401,736 |
| 2020-01-13 | $0.001436 | $0.001526 | $0.001254 | $0.001371 | $18,242.05 | $1,342,112 |
| 2020-01-14 | $0.001370 | $0.001857 | $0.001331 | $0.001824 | $41,121.02 | $1,785,804 |
| 2020-01-15 | $0.001826 | $0.002070 | $0.001454 | $0.001614 | $21,193.52 | $1,580,282 |
| 2020-01-16 | $0.001615 | $0.001654 | $0.001417 | $0.001619 | $19,116.07 | $1,584,499 |
| 2020-01-17 | $0.001619 | $0.001885 | $0.001449 | $0.001773 | $22,864.34 | $1,735,840 |
| 2020-01-18 | $0.001770 | $0.001890 | $0.001409 | $0.001614 | $21,595.39 | $1,580,135 |
| 2020-01-19 | $0.001604 | $0.001673 | $0.001175 | $0.001271 | $20,525.67 | $1,243,706 |
| 2020-01-20 | $0.001271 | $0.001468 | $0.001168 | $0.001468 | $31,235.13 | $1,436,997 |
| 2020-01-21 | $0.001468 | $0.001793 | $0.001412 | $0.001663 | $30,589.45 | $1,627,987 |
| 2020-01-22 | $0.001663 | $0.001737 | $0.001207 | $0.001235 | $24,229.62 | $1,208,920 |
| 2020-01-23 | $0.001235 | $0.001361 | $0.001113 | $0.001250 | $18,882.11 | $1,223,908 |
| 2020-01-24 | $0.001250 | $0.001256 | $0.001047 | $0.001110 | $28,227.94 | $1,086,364 |
| 2020-01-25 | $0.001111 | $0.001259 | $0.001019 | $0.001192 | $19,830.39 | $1,166,846 |
| 2020-01-26 | $0.001192 | $0.001468 | $0.001113 | $0.001424 | $24,129.02 | $1,394,034 |
| 2020-01-27 | $0.001424 | $0.001442 | $0.001183 | $0.001389 | $20,090.92 | $1,359,284 |
| 2020-01-28 | $0.001389 | $0.001438 | $0.001221 | $0.001314 | $20,097.72 | $1,286,495 |
| 2020-01-29 | $0.001315 | $0.001784 | $0.001273 | $0.001693 | $44,244.84 | $1,657,279 |
| 2020-01-30 | $0.001692 | $0.001706 | $0.001282 | $0.001349 | $23,201.84 | $1,320,291 |
| 2020-01-31 | $0.001348 | $0.001519 | $0.001303 | $0.001398 | $21,999.35 | $1,368,772 |