HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0003938 | $0.0004894 | $0.0003872 | $0.0004348 | $30,891.23 | $425,573 |
| 2020-03-02 | $0.0004349 | $0.0004916 | $0.0003570 | $0.0003574 | $34,641.35 | $349,801 |
| 2020-03-03 | $0.0003573 | $0.0004038 | $0.0003462 | $0.0003689 | $24,287.78 | $361,085 |
| 2020-03-04 | $0.0003690 | $0.0003916 | $0.0003419 | $0.0003830 | $37,181.86 | $374,877 |
| 2020-03-05 | $0.0003832 | $0.0004034 | $0.0003465 | $0.0003829 | $33,119.38 | $374,774 |
| 2020-03-06 | $0.0003829 | $0.0004138 | $0.0003513 | $0.0003772 | $36,097.05 | $369,188 |
| 2020-03-07 | $0.0003775 | $0.0004223 | $0.0002858 | $0.0002859 | $34,604.32 | $279,886 |
| 2020-03-08 | $0.0002859 | $0.0003601 | $0.0002652 | $0.0002901 | $29,817.64 | $283,946 |
| 2020-03-09 | $0.0002902 | $0.001229 | $0.0002243 | $0.0003483 | $31,263.14 | $340,962 |
| 2020-03-10 | $0.0003488 | $0.0009982 | $0.0003227 | $0.0006298 | $34,244.27 | $616,473 |
| 2020-03-11 | $0.0006296 | $0.0006836 | $0.0003193 | $0.0003474 | $30,328.62 | $340,015 |
| 2020-03-12 | $0.0003508 | $0.0004060 | $0.0001983 | $0.0001998 | $15,774.66 | $195,587 |
| 2020-03-13 | $0.0001998 | $0.0002718 | $0.0001389 | $0.0002457 | $19,124.09 | $240,466 |
| 2020-03-14 | $0.0002457 | $0.0002605 | $0.0001955 | $0.0001990 | $17,909.93 | $194,797 |
| 2020-03-15 | $0.0001990 | $0.0002593 | $0.0001896 | $0.0002416 | $19,986.31 | $236,456 |
| 2020-03-16 | $0.0002417 | $0.0005894 | $0.0002140 | $0.0003431 | $16,619.60 | $335,803 |
| 2020-03-17 | $0.0003433 | $0.0004302 | $0.0002186 | $0.0002583 | $16,938.02 | $252,830 |
| 2020-03-18 | $0.0002587 | $0.0003815 | $0.0002281 | $0.0002672 | $15,560.24 | $261,547 |
| 2020-03-19 | $0.0002676 | $0.0003438 | $0.0002504 | $0.0003266 | $18,675.94 | $319,735 |
| 2020-03-20 | $0.0003333 | $0.0003570 | $0.0002384 | $0.0002618 | $21,243.87 | $256,244 |
| 2020-03-21 | $0.0002617 | $0.0003234 | $0.0002407 | $0.0002933 | $19,220.15 | $287,098 |
| 2020-03-22 | $0.0002936 | $0.0003292 | $0.0002688 | $0.0002873 | $16,542.54 | $281,245 |
| 2020-03-23 | $0.0002873 | $0.0003138 | $0.0002639 | $0.0002980 | $18,457.30 | $291,737 |
| 2020-03-24 | $0.0002983 | $0.0003240 | $0.0002883 | $0.0003190 | $18,875.77 | $312,243 |
| 2020-03-25 | $0.0003084 | $0.0003249 | $0.0002917 | $0.0003011 | $19,664.08 | $294,726 |
| 2020-03-26 | $0.0003011 | $0.0003198 | $0.0002938 | $0.0003198 | $20,030.49 | $313,031 |
| 2020-03-27 | $0.0003197 | $0.0003230 | $0.0002893 | $0.0002893 | $17,332.29 | $283,176 |
| 2020-03-28 | $0.0002893 | $0.0003227 | $0.0002400 | $0.0002791 | $14,617.28 | $273,235 |
| 2020-03-29 | $0.0002791 | $0.0003006 | $0.0002439 | $0.0002486 | $18,677.63 | $243,354 |
| 2020-03-30 | $0.0002485 | $0.0002650 | $0.0002472 | $0.0002568 | $18,746.56 | $251,416 |
| 2020-03-31 | $0.0002565 | $0.0002654 | $0.0002524 | $0.0002606 | $20,035.12 | $255,045 |