HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001398 | $0.001497 | $0.001276 | $0.001426 | $20,566.96 | $1,396,147 |
| 2020-02-02 | $0.001425 | $0.001467 | $0.001282 | $0.001287 | $21,192.35 | $1,259,895 |
| 2020-02-03 | $0.001287 | $0.001690 | $0.001287 | $0.001666 | $103,215 | $1,631,024 |
| 2020-02-04 | $0.001666 | $0.001691 | $0.001308 | $0.001367 | $23,769.80 | $1,338,044 |
| 2020-02-05 | $0.001366 | $0.001537 | $0.001274 | $0.001491 | $22,690.27 | $1,459,926 |
| 2020-02-06 | $0.001491 | $0.001554 | $0.001358 | $0.001432 | $24,318.16 | $1,401,453 |
| 2020-02-07 | $0.001432 | $0.001625 | $0.001421 | $0.001553 | $33,227.14 | $1,520,358 |
| 2020-02-08 | $0.001552 | $0.001721 | $0.001470 | $0.001545 | $34,204.51 | $1,512,118 |
| 2020-02-09 | $0.001544 | $0.001602 | $0.001255 | $0.001378 | $35,151.23 | $1,348,530 |
| 2020-02-10 | $0.001378 | $0.001385 | $0.001072 | $0.001141 | $31,547.24 | $1,116,855 |
| 2020-02-11 | $0.001141 | $0.001459 | $0.001076 | $0.001417 | $34,647.26 | $1,387,026 |
| 2020-02-12 | $0.001417 | $0.001551 | $0.0009864 | $0.001283 | $42,445.73 | $1,255,903 |
| 2020-02-13 | $0.001282 | $0.001349 | $0.001033 | $0.001101 | $39,468.12 | $1,077,893 |
| 2020-02-14 | $0.001102 | $0.001256 | $0.0005635 | $0.001020 | $39,809.19 | $998,734 |
| 2020-02-15 | $0.001020 | $0.001052 | $0.0006099 | $0.0006599 | $39,657.77 | $645,958 |
| 2020-02-16 | $0.0006605 | $0.0008835 | $0.0006503 | $0.0007452 | $37,392.20 | $729,431 |
| 2020-02-17 | $0.0007434 | $0.0007950 | $0.0007014 | $0.0007950 | $37,642.18 | $778,164 |
| 2020-02-18 | $0.0007948 | $0.0008202 | $0.0005819 | $0.0006889 | $32,939.68 | $674,354 |
| 2020-02-19 | $0.0006894 | $0.0007871 | $0.0005700 | $0.0007056 | $32,427.32 | $690,686 |
| 2020-02-20 | $0.0007038 | $0.0007087 | $0.0004320 | $0.0005036 | $43,866.46 | $492,952 |
| 2020-02-21 | $0.0005030 | $0.0005216 | $0.0004414 | $0.0004805 | $41,327.25 | $470,316 |
| 2020-02-22 | $0.0004810 | $0.0005163 | $0.0004392 | $0.0004984 | $37,096.02 | $487,867 |
| 2020-02-23 | $0.0004984 | $0.0005286 | $0.0004217 | $0.0004391 | $38,793.84 | $429,830 |
| 2020-02-24 | $0.0004391 | $0.0005953 | $0.0004268 | $0.0005048 | $37,723.60 | $494,139 |
| 2020-02-25 | $0.0005046 | $0.0005395 | $0.0004021 | $0.0004667 | $33,082.83 | $456,783 |
| 2020-02-26 | $0.0004661 | $0.0004963 | $0.0003788 | $0.0003863 | $37,225.87 | $378,160 |
| 2020-02-27 | $0.0003997 | $0.0004616 | $0.0003742 | $0.0004286 | $31,852.73 | $419,558 |
| 2020-02-28 | $0.0004291 | $0.0004543 | $0.0003878 | $0.0004306 | $36,138.87 | $421,454 |
| 2020-02-29 | $0.0004311 | $0.0004535 | $0.0003939 | $0.0003939 | $32,707.51 | $385,605 |