HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $959.83 | $1,484,778 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $973.89 | $1,637,198 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $662.18 | $1,663,512 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $7,005.81 | $1,669,032 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $1,395.20 | $1,866,130 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $8,545.95 | $1,893,038 |
| 2018-01-07 | $0.0001720 | $0.0003388 | $0.0001631 | $0.0001631 | $40,420.80 | $1,793,258 |
| 2018-01-08 | $0.0003257 | $0.0003269 | $0.0001495 | $0.0003020 | $6,100.15 | $3,321,108 |
| 2018-01-09 | $0.0003012 | $0.0003086 | $0.0001440 | $0.0001459 | $7,712.71 | $1,603,846 |
| 2018-01-10 | $0.0001460 | $0.0003000 | $0.0001401 | $0.0003000 | $4,658.06 | $3,298,533 |
| 2018-01-11 | $0.0002996 | $0.0003007 | $0.0001331 | $0.0002681 | $4,736.75 | $2,948,465 |
| 2018-01-12 | $0.0002699 | $0.0002847 | $0.0001360 | $0.0002786 | $2,925.82 | $3,063,497 |
| 2018-01-13 | $0.0002783 | $0.0002921 | $0.0001422 | $0.0002870 | $2,985.47 | $3,156,284 |
| 2018-01-14 | $0.0002872 | $0.0002902 | $0.0001327 | $0.0002758 | $756.10 | $3,032,598 |
| 2018-01-15 | $0.0002738 | $0.0002859 | $0.0001364 | $0.0001365 | $4,051.94 | $1,500,788 |
| 2018-01-16 | $0.0001367 | $0.0002732 | $0.0001016 | $0.0001148 | $2,006.79 | $1,262,421 |
| 2018-01-17 | $0.0001142 | $0.0002343 | $0.00009307 | $0.0002219 | $1,966.32 | $2,440,380 |
| 2018-01-18 | $0.0002228 | $0.0002313 | $0.0001070 | $0.0002279 | $622.88 | $2,506,424 |
| 2018-01-19 | $0.0002255 | $0.0002404 | $0.0001103 | $0.0002298 | $5,296.01 | $2,526,943 |
| 2018-01-20 | $0.0002323 | $0.0002599 | $0.0001169 | $0.0002552 | $1,689.06 | $2,806,645 |
| 2018-01-21 | $0.0002558 | $0.0002558 | $0.0001121 | $0.0001145 | $1,569.98 | $1,259,243 |
| 2018-01-22 | $0.0001161 | $0.0001192 | $0.0001132 | $0.0001181 | $1,619.23 | $1,298,742 |
| 2018-01-23 | $0.0002242 | $0.0002275 | $0.0001085 | $0.0001085 | $1,493.14 | $1,192,661 |
| 2018-01-24 | $0.0001084 | $0.0002291 | $0.0001060 | $0.0002245 | $7,250.23 | $2,469,157 |
| 2018-01-25 | $0.0002282 | $0.0002337 | $0.0001093 | $0.0002238 | $5,210.94 | $2,460,998 |
| 2018-01-26 | $0.0002232 | $0.0002319 | $0.0001051 | $0.0001113 | $3,766.64 | $1,224,231 |
| 2018-01-27 | $0.0001113 | $0.0002319 | $0.0001095 | $0.0002272 | $9,121.80 | $2,498,155 |
| 2018-01-28 | $0.0002283 | $0.0002374 | $0.0001179 | $0.0002322 | $6,514.02 | $2,553,554 |
| 2018-01-29 | $0.0002320 | $0.0002345 | $0.0001100 | $0.0002239 | $21,498.50 | $2,462,307 |
| 2018-01-30 | $0.0002240 | $0.0002245 | $0.00009899 | $0.0002000 | $9,381.02 | $2,199,506 |
| 2018-01-31 | $0.0002003 | $0.0002060 | $0.00009736 | $0.0002029 | $6,842.19 | $2,231,560 |