HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-03 | $0.0001165 | $0.0001184 | $0.0001059 | $0.0001120 | $5.60 | $1,232,093 |
| 2017-12-04 | $0.0001124 | $0.0001163 | $0.0001089 | $0.0001163 | $5.74 | $1,279,246 |
| 2017-12-05 | $0.0001166 | $0.0001192 | $0.0001149 | $0.0001173 | $5.86 | $1,289,516 |
| 2017-12-06 | $0.0001170 | $0.0001378 | $0.0001170 | $0.0001376 | $1.38 | $1,513,038 |
| 2017-12-07 | $0.0001374 | $0.0001731 | $0.0001356 | $0.0001731 | $12.12 | $1,903,979 |
| 2017-12-08 | $0.0001736 | $0.0001761 | $0.0001508 | $0.0001628 | $812.39 | $1,790,223 |
| 2017-12-09 | $0.0001626 | $0.0001650 | $0.0001354 | $0.0001498 | $136.66 | $1,646,897 |
| 2017-12-10 | $0.0001504 | $0.0001577 | $0.0001324 | $0.0001536 | $7.00 | $1,688,804 |
| 2017-12-11 | $0.0001525 | $0.0001692 | $0.0001518 | $0.0001660 | $7.56 | $1,825,114 |
| 2017-12-13 | $0.0001657 | $0.0001680 | $0.0001594 | $0.0001643 | $1.64 | $1,806,497 |
| 2017-12-14 | $0.0001638 | $0.0001706 | $0.0001619 | $0.0001656 | $3.40 | $1,821,287 |
| 2017-12-15 | $0.0001659 | $0.0001807 | $0.0001658 | $0.0001762 | $29.79 | $1,937,782 |
| 2017-12-16 | $0.0001765 | $0.0001963 | $0.0001742 | $0.0001947 | $4.87 | $2,141,445 |
| 2017-12-17 | $0.0001948 | $0.0001997 | $0.0001887 | $0.0001907 | $100.92 | $2,097,449 |
| 2017-12-18 | $0.0001913 | $0.0001929 | $0.0001827 | $0.0001912 | $43.31 | $2,102,199 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001705 | $0.0001764 | $1.76 | $1,939,322 |
| 2017-12-20 | $0.0001762 | $0.0001762 | $0.0001604 | $0.0001642 | $1.64 | $1,805,826 |
| 2017-12-21 | $0.0001680 | $0.0001681 | $0.0001515 | $0.0001566 | $12.51 | $1,721,891 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001321 | $3.96 | $1,452,262 |
| 2017-12-23 | $0.0001552 | $0.0001566 | $0.0001438 | $0.0001445 | $5.78 | $1,588,627 |
| 2017-12-24 | $0.0001461 | $0.0001461 | $0.0001257 | $0.0001394 | $72.22 | $1,533,118 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $134.22 | $1,533,316 |
| 2017-12-26 | $0.0001393 | $0.0001614 | $0.0001387 | $0.0001583 | $12.27 | $1,740,222 |
| 2017-12-27 | $0.0001584 | $0.0001656 | $0.0001472 | $0.0001555 | $316.94 | $1,709,763 |
| 2017-12-28 | $0.0001552 | $0.0001558 | $0.0001363 | $0.0001432 | $226.06 | $1,574,596 |
| 2017-12-29 | $0.0001447 | $0.0001513 | $0.0001413 | $0.0001453 | $2,497.14 | $1,598,018 |
| 2017-12-30 | $0.0001450 | $0.0001450 | $0.0001217 | $0.0001285 | $201.29 | $1,413,390 |
| 2017-12-31 | $0.0001271 | $0.0001424 | $0.0001259 | $0.0001393 | $553.73 | $1,531,501 |