HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002606 | $0.0002642 | $0.0002413 | $0.0002547 | $18,505.13 | $249,343 |
| 2020-04-02 | $0.0002550 | $0.0002771 | $0.0002131 | $0.0002200 | $20,156.64 | $215,360 |
| 2020-04-03 | $0.0002204 | $0.0002664 | $0.0002129 | $0.0002499 | $20,901.17 | $244,653 |
| 2020-04-04 | $0.0002499 | $0.0002566 | $0.0002062 | $0.0002297 | $23,628.63 | $224,812 |
| 2020-04-05 | $0.0002295 | $0.0002591 | $0.0002168 | $0.0002226 | $21,416.72 | $217,931 |
| 2020-04-06 | $0.0002225 | $0.0002759 | $0.0002178 | $0.0002759 | $25,660.70 | $270,071 |
| 2020-04-07 | $0.0002757 | $0.0002810 | $0.0002096 | $0.0002327 | $21,058.01 | $227,811 |
| 2020-04-08 | $0.0002329 | $0.0002749 | $0.0002159 | $0.0002624 | $26,041.78 | $256,850 |
| 2020-04-09 | $0.0002627 | $0.0002744 | $0.0002360 | $0.0002494 | $26,116.63 | $244,155 |
| 2020-04-10 | $0.0002494 | $0.0002495 | $0.0002162 | $0.0002251 | $25,897.64 | $220,356 |
| 2020-04-11 | $0.0002251 | $0.0002325 | $0.0002052 | $0.0002088 | $20,234.44 | $204,348 |
| 2020-04-12 | $0.0002089 | $0.0002366 | $0.0002065 | $0.0002169 | $8,750.55 | $212,348 |
| 2020-04-13 | $0.0002175 | $0.0002175 | $0.0002018 | $0.0002078 | $6,286.87 | $203,444 |
| 2020-04-14 | $0.0002078 | $0.0002148 | $0.0002073 | $0.0002123 | $25.79 | $207,797 |
| 2020-04-15 | $0.0002122 | $0.0002164 | $0.0002049 | $0.0002053 | $58.53 | $201,002 |
| 2020-04-16 | $0.0002052 | $0.0002577 | $0.0001850 | $0.0001865 | $106.82 | $182,506 |
| 2020-04-17 | $0.0001865 | $0.0002254 | $0.0001782 | $0.0002196 | $16,599.03 | $214,991 |
| 2020-04-18 | $0.0002196 | $0.0002391 | $0.0002075 | $0.0002374 | $25,380.01 | $232,342 |
| 2020-04-19 | $0.0002374 | $0.0002377 | $0.0002140 | $0.0002141 | $24,764.85 | $209,552 |
| 2020-04-20 | $0.0002143 | $0.0002228 | $0.0002026 | $0.0002065 | $23,626.26 | $202,167 |
| 2020-04-21 | $0.0002066 | $0.0002631 | $0.0002039 | $0.0002279 | $24,296.41 | $223,095 |
| 2020-04-22 | $0.0002280 | $0.0002588 | $0.0002122 | $0.0002263 | $26,675.66 | $221,543 |
| 2020-04-23 | $0.0002264 | $0.0002328 | $0.0002198 | $0.0002255 | $24,102.52 | $220,713 |
| 2020-04-24 | $0.0002256 | $0.0002318 | $0.0002242 | $0.0002243 | $4,137.73 | $219,572 |
| 2020-04-25 | $0.0002242 | $0.0002243 | $0.0001714 | $0.0001788 | $47.33 | $175,025 |
| 2020-04-26 | $0.0001788 | $0.0002020 | $0.0001786 | $0.0001898 | $122.73 | $185,817 |
| 2020-04-27 | $0.0001900 | $0.0002316 | $0.0001301 | $0.0001337 | $237.37 | $130,841 |
| 2020-04-28 | $0.0001337 | $0.0001423 | $0.0001147 | $0.0001180 | $197.31 | $115,464 |
| 2020-04-29 | $0.0001179 | $0.0001399 | $0.0001173 | $0.0001340 | $9.37 | $131,118 |
| 2020-04-30 | $0.0001339 | $0.0001425 | $0.0001231 | $0.0001231 | $18.34 | $120,512 |