HitCoin HTC
Xếp hạng #?
15:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002558 | $0.0002914 | $0.0002378 | $0.0002914 | $20,123.30 | $3,204,063 |
| 2016-07-02 | $0.0002916 | $0.0003037 | $0.0002370 | $0.0002624 | $13,698.40 | $2,885,170 |
| 2016-07-03 | $0.0002628 | $0.0002691 | $0.0002094 | $0.0002157 | $3,743.38 | $2,371,840 |
| 2016-07-04 | $0.0002182 | $0.0002311 | $0.0002077 | $0.0002238 | $37,397.20 | $2,460,855 |
| 2016-07-05 | $0.0002236 | $0.0002237 | $0.0002030 | $0.0002124 | $27,319.70 | $2,336,091 |
| 2016-07-06 | $0.0002124 | $0.0002308 | $0.0001988 | $0.0002130 | $15,297.70 | $2,342,315 |
| 2016-07-07 | $0.0002131 | $0.0002134 | $0.0001737 | $0.0001956 | $8,981.49 | $2,151,023 |
| 2016-07-08 | $0.0001957 | $0.0002185 | $0.0001461 | $0.0001630 | $29,119.40 | $1,792,862 |
| 2016-07-09 | $0.0001630 | $0.0001991 | $0.0001591 | $0.0001716 | $26,718.60 | $1,886,770 |
| 2016-07-10 | $0.0001715 | $0.0001926 | $0.0001637 | $0.0001818 | $20,263.00 | $1,999,362 |
| 2016-07-11 | $0.0001818 | $0.0002056 | $0.0001696 | $0.0001963 | $53,970.80 | $2,158,918 |
| 2016-07-12 | $0.0001923 | $0.0002034 | $0.0001591 | $0.0001831 | $33,306.30 | $2,013,855 |
| 2016-07-13 | $0.0001832 | $0.0001832 | $0.0001478 | $0.0001705 | $30,224.30 | $1,875,070 |
| 2016-07-14 | $0.0001597 | $0.0002275 | $0.0001410 | $0.0001558 | $21,258.80 | $1,712,787 |
| 2016-07-15 | $0.0001558 | $0.0001603 | $0.0001392 | $0.0001393 | $14,709.50 | $1,531,611 |
| 2016-07-16 | $0.0001393 | $0.0001494 | $0.0001230 | $0.0001231 | $31,782.10 | $1,353,438 |
| 2016-07-17 | $0.0001228 | $0.0001328 | $0.00008824 | $0.0001042 | $36,823.00 | $1,145,431 |
| 2016-07-18 | $0.0001043 | $0.0001290 | $0.00009446 | $0.0001094 | $27,706.90 | $1,203,261 |
| 2016-07-19 | $0.0001179 | $0.0001205 | $0.00002407 | $0.00008074 | $22,755.30 | $887,883 |
| 2016-07-20 | $0.00008074 | $0.00008980 | $0.00006250 | $0.00006658 | $17,268.40 | $732,152 |
| 2016-07-21 | $0.00007001 | $0.0001353 | $0.00006337 | $0.0001307 | $21,434.20 | $1,437,505 |
| 2016-07-22 | $0.0001307 | $0.0002393 | $0.0001260 | $0.0001728 | $64,152.00 | $1,900,384 |
| 2016-07-23 | $0.0001784 | $0.0002163 | $0.0001570 | $0.0001680 | $24,535.80 | $1,847,821 |
| 2016-07-24 | $0.0001680 | $0.0001815 | $0.0001534 | $0.0001653 | $12,132.90 | $1,817,713 |
| 2016-07-25 | $0.0001653 | $0.0001713 | $0.0001030 | $0.0001420 | $28,156.50 | $1,561,202 |
| 2016-07-26 | $0.0001420 | $0.0001421 | $0.0001044 | $0.0001044 | $9,309.43 | $1,148,027 |
| 2016-07-27 | $0.0001043 | $0.0001310 | $0.00009124 | $0.0001307 | $11,600.70 | $1,437,109 |
| 2016-07-28 | $0.0001307 | $0.0001311 | $0.0001053 | $0.0001242 | $5,745.37 | $1,366,183 |
| 2016-07-29 | $0.0001242 | $0.0001326 | $0.0001052 | $0.0001146 | $10,466.20 | $1,259,793 |
| 2016-07-30 | $0.0001146 | $0.0001241 | $0.00009966 | $0.0001232 | $2,910.96 | $1,355,274 |
| 2016-07-31 | $0.0001232 | $0.0001233 | $0.00008337 | $0.0001062 | $6,330.27 | $1,167,446 |