HitCoin HTC
Xếp hạng #?
15:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0009867 | $0.001004 | $0.0009589 | $0.0009896 | $18,419.10 | $0 |
| 2016-05-02 | $0.0009897 | $0.001004 | $0.0007371 | $0.0009738 | $40,874.50 | $0 |
| 2016-05-03 | $0.0009695 | $0.001036 | $0.0009525 | $0.001036 | $66,486.20 | $0 |
| 2016-05-04 | $0.001035 | $0.001074 | $0.001015 | $0.001045 | $58,124.80 | $0 |
| 2016-05-05 | $0.001045 | $0.001064 | $0.001026 | $0.001026 | $29,805.50 | $0 |
| 2016-05-06 | $0.001026 | $0.001100 | $0.0008495 | $0.001071 | $89,320.90 | $0 |
| 2016-05-07 | $0.001034 | $0.001071 | $0.0009057 | $0.001004 | $26,648.30 | $0 |
| 2016-05-08 | $0.001004 | $0.001128 | $0.0009229 | $0.001119 | $93,874.40 | $0 |
| 2016-05-09 | $0.001118 | $0.001152 | $0.001057 | $0.001133 | $42,272.50 | $0 |
| 2016-05-10 | $0.001133 | $0.001170 | $0.001100 | $0.001100 | $34,278.90 | $0 |
| 2016-05-11 | $0.001100 | $0.001150 | $0.001086 | $0.001150 | $50,991.90 | $0 |
| 2016-05-12 | $0.001149 | $0.001154 | $0.001108 | $0.001141 | $36,282.80 | $0 |
| 2016-05-13 | $0.001142 | $0.001147 | $0.0008529 | $0.001125 | $51,911.20 | $0 |
| 2016-05-14 | $0.001126 | $0.001133 | $0.0009852 | $0.001071 | $36,433.10 | $0 |
| 2016-05-15 | $0.001071 | $0.001083 | $0.001016 | $0.001034 | $12,633.10 | $0 |
| 2016-05-16 | $0.001071 | $0.001089 | $0.001038 | $0.001040 | $22,905.50 | $0 |
| 2016-05-17 | $0.001040 | $0.001063 | $0.0003314 | $0.0009030 | $36,451.50 | $0 |
| 2016-05-18 | $0.0009028 | $0.0009727 | $0.0006865 | $0.0008820 | $18,300.50 | $0 |
| 2016-05-19 | $0.0008818 | $0.0008818 | $0.0004497 | $0.0007897 | $16,563.10 | $0 |
| 2016-05-20 | $0.0007880 | $0.0008228 | $0.0005378 | $0.0008057 | $32,964.40 | $0 |
| 2016-05-21 | $0.0008012 | $0.0008075 | $0.0006651 | $0.0008022 | $19,549.80 | $0 |
| 2016-05-22 | $0.0008022 | $0.0008069 | $0.0007006 | $0.0007776 | $11,006.30 | $0 |
| 2016-05-23 | $0.0007776 | $0.0007777 | $0.0006984 | $0.0007018 | $9,751.12 | $0 |
| 2016-05-24 | $0.0007020 | $0.0007506 | $0.0005782 | $0.0007269 | $21,553.80 | $0 |
| 2016-05-25 | $0.0007226 | $0.0007344 | $0.0005022 | $0.0005170 | $20,710.70 | $0 |
| 2016-05-26 | $0.0005171 | $0.0005742 | $0.0004125 | $0.0005078 | $13,330.70 | $0 |
| 2016-05-27 | $0.0005078 | $0.0005525 | $0.0003479 | $0.0004356 | $30,642.50 | $0 |
| 2016-05-28 | $0.0004352 | $0.0004667 | $0.00005478 | $0.0004028 | $13,877.80 | $0 |
| 2016-05-29 | $0.0004009 | $0.0004023 | $0.0002155 | $0.0002158 | $7,622.50 | $0 |
| 2016-05-30 | $0.0001947 | $0.0004562 | $0.00006862 | $0.0003957 | $27,898.40 | $0 |
| 2016-05-31 | $0.0003953 | $0.0005716 | $0.0003905 | $0.0004995 | $44,283.40 | $0 |