HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0002034 | $0.0002043 | $0.00008642 | $0.00009100 | $5,954.17 | $1,000,692 |
| 2018-02-02 | $0.00009081 | $0.0001821 | $0.00007712 | $0.0001767 | $8,926.91 | $1,942,511 |
| 2018-02-03 | $0.0001773 | $0.0001898 | $0.00009078 | $0.00009240 | $321.80 | $1,016,011 |
| 2018-02-04 | $0.00009244 | $0.0001824 | $0.00008277 | $0.0001659 | $7,473.19 | $1,823,849 |
| 2018-02-05 | $0.0001643 | $0.0001673 | $0.00006665 | $0.00006932 | $5,709.23 | $762,216 |
| 2018-02-06 | $0.00006940 | $0.00007291 | $0.00005938 | $0.00007084 | $5,834.46 | $778,935 |
| 2018-02-08 | $0.00008400 | $0.0001691 | $0.00008065 | $0.0001646 | $11,429.90 | $1,809,928 |
| 2018-02-09 | $0.0001651 | $0.0001744 | $0.00007774 | $0.0001737 | $15,525.40 | $1,909,522 |
| 2018-02-10 | $0.0001738 | $0.0001811 | $0.00008292 | $0.0001711 | $8,238.79 | $1,881,921 |
| 2018-02-11 | $0.0001710 | $0.0001710 | $0.00007923 | $0.0001611 | $12,952.50 | $1,771,507 |
| 2018-02-12 | $0.0001621 | $0.0001793 | $0.00008326 | $0.00008881 | $9,375.77 | $976,625 |
| 2018-02-13 | $0.00008898 | $0.0001753 | $0.00008392 | $0.00008535 | $4,719.69 | $938,567 |
| 2018-02-14 | $0.00008510 | $0.0001899 | $0.00008510 | $0.0001894 | $7,961.80 | $2,082,670 |
| 2018-02-15 | $0.0001895 | $0.0002029 | $0.00009521 | $0.0002027 | $247.12 | $2,228,679 |
| 2018-02-16 | $0.0002018 | $0.0002055 | $0.00009749 | $0.0001020 | $131.93 | $1,121,163 |
| 2018-02-17 | $0.0001019 | $0.0002225 | $0.0001006 | $0.0002212 | $567.53 | $2,432,298 |
| 2018-02-18 | $0.0002219 | $0.0002230 | $0.0001021 | $0.0001044 | $876.23 | $1,147,532 |
| 2018-02-19 | $0.0001039 | $0.0002246 | $0.0001036 | $0.0001116 | $8,409.89 | $1,227,332 |
| 2018-02-20 | $0.0001117 | $0.0001176 | $0.0001111 | $0.0001123 | $21,488.20 | $1,234,942 |
| 2018-02-21 | $0.0001122 | $0.0001124 | $0.0001027 | $0.0001048 | $169.94 | $1,152,095 |
| 2018-02-22 | $0.0001047 | $0.0001091 | $0.00009750 | $0.00009854 | $190.50 | $1,083,587 |
| 2018-02-23 | $0.00009845 | $0.0001036 | $0.00009602 | $0.0001016 | $116.72 | $1,117,171 |
| 2018-02-24 | $0.0001015 | $0.0001050 | $0.00009396 | $0.00009711 | $349.73 | $1,067,824 |
| 2018-02-25 | $0.00009696 | $0.00009864 | $0.00009318 | $0.00009574 | $591.89 | $1,052,816 |
| 2018-02-26 | $0.00009587 | $0.0001041 | $0.00009409 | $0.0001028 | $26.13 | $1,130,630 |
| 2018-02-27 | $0.0001031 | $0.0001083 | $0.0001017 | $0.0001068 | $203.84 | $1,174,077 |
| 2018-02-28 | $0.0001066 | $0.0001103 | $0.0001030 | $0.0001031 | $211.16 | $1,133,698 |