HitCoin HTC
Xếp hạng #?
15:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-08 | $0.0002420 | $0.0002422 | $0.0002269 | $0.0002396 | $7,213.40 | $0 |
| 2016-04-09 | $0.0002399 | $0.0002517 | $0.0002335 | $0.0002475 | $7,819.25 | $0 |
| 2016-04-10 | $0.0002476 | $0.0002619 | $0.0002474 | $0.0002614 | $6,130.33 | $0 |
| 2016-04-11 | $0.0002616 | $0.0002789 | $0.0002615 | $0.0002788 | $7,996.27 | $0 |
| 2016-04-12 | $0.0002791 | $0.0002896 | $0.0002750 | $0.0002849 | $8,035.92 | $0 |
| 2016-04-13 | $0.0002852 | $0.0002974 | $0.0002844 | $0.0002966 | $11,018.20 | $0 |
| 2016-04-14 | $0.0002968 | $0.0003096 | $0.0002920 | $0.0002970 | $9,142.48 | $0 |
| 2016-04-15 | $0.0002971 | $0.0003180 | $0.0002893 | $0.0003180 | $12,127.50 | $0 |
| 2016-04-16 | $0.0003179 | $0.0003241 | $0.0003140 | $0.0003229 | $8,946.10 | $0 |
| 2016-04-17 | $0.0003230 | $0.0003234 | $0.0003047 | $0.0003163 | $14,011.70 | $0 |
| 2016-04-18 | $0.0003164 | $0.0003428 | $0.0003162 | $0.0003257 | $13,183.90 | $0 |
| 2016-04-19 | $0.0003258 | $0.0003487 | $0.0003215 | $0.0003484 | $9,940.51 | $0 |
| 2016-04-20 | $0.0003483 | $0.0003809 | $0.0003390 | $0.0003796 | $18,964.80 | $0 |
| 2016-04-21 | $0.0003796 | $0.0004591 | $0.0003792 | $0.0004314 | $27,347.80 | $0 |
| 2016-04-22 | $0.0004317 | $0.0004681 | $0.0003599 | $0.0004413 | $33,116.50 | $0 |
| 2016-04-23 | $0.0004414 | $0.0005088 | $0.0003961 | $0.0005088 | $22,668.10 | $0 |
| 2016-04-24 | $0.0005091 | $0.0005917 | $0.0004574 | $0.0005732 | $37,855.40 | $0 |
| 2016-04-25 | $0.0005923 | $0.0008721 | $0.0005551 | $0.0007429 | $48,141.40 | $0 |
| 2016-04-26 | $0.0007433 | $0.0008830 | $0.0007035 | $0.0008716 | $45,586.90 | $0 |
| 2016-04-27 | $0.0008719 | $0.0009225 | $0.0008719 | $0.0008849 | $34,280.00 | $0 |
| 2016-04-28 | $0.0008856 | $0.001009 | $0.0008689 | $0.0009923 | $65,549.00 | $0 |
| 2016-04-29 | $0.0009932 | $0.001005 | $0.0005381 | $0.0009967 | $67,007.60 | $0 |
| 2016-04-30 | $0.0009968 | $0.001007 | $0.0009228 | $0.0009863 | $35,213.80 | $0 |