Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001741 | $0.002561 | $0.001536 | $0.002431 | $170.47 | $0 |
| 2017-07-02 | $0.002431 | $0.002468 | $0.0007648 | $0.0007746 | $339.75 | $0 |
| 2017-07-03 | $0.0007717 | $0.002349 | $0.0007658 | $0.0008898 | $34.28 | $0 |
| 2017-07-04 | $0.0008878 | $0.001985 | $0.0008663 | $0.0009589 | $105.89 | $0 |
| 2017-07-05 | $0.0009583 | $0.001856 | $0.0009087 | $0.001845 | $240.36 | $0 |
| 2017-07-06 | $0.001846 | $0.001848 | $0.001284 | $0.001428 | $129.96 | $0 |
| 2017-07-07 | $0.001429 | $0.001432 | $0.0009403 | $0.0009498 | $15.86 | $0 |
| 2017-07-08 | $0.0009506 | $0.0009619 | $0.0007533 | $0.0007641 | $0.3821 | $0 |
| 2017-07-09 | $0.0007648 | $0.0007678 | $0.0004501 | $0.0004501 | $18.50 | $0 |
| 2017-07-10 | $0.0004509 | $0.0004533 | $0.0004202 | $0.0004218 | $15.84 | $0 |
| 2017-07-13 | $0.0002641 | $0.001099 | $0.0002601 | $0.001078 | $133.95 | $0 |
| 2017-07-14 | $0.001077 | $0.001082 | $0.0003840 | $0.001022 | $146.07 | $0 |
| 2017-07-15 | $0.001021 | $0.001022 | $0.0003038 | $0.0009159 | $24.15 | $0 |
| 2017-07-16 | $0.0009132 | $0.0009436 | $0.0003307 | $0.0003465 | $20.65 | $0 |
| 2017-07-17 | $0.0003461 | $0.0003761 | $0.0003094 | $0.0003326 | $21.28 | $0 |
| 2017-07-18 | $0.0003334 | $0.0003572 | $0.0003229 | $0.0003449 | $12.18 | $0 |
| 2017-07-19 | $0.0003454 | $0.0007917 | $0.0003343 | $0.0007917 | $168.07 | $0 |
| 2017-07-20 | $0.0007893 | $0.001613 | $0.0007893 | $0.001153 | $143.30 | $0 |
| 2017-07-21 | $0.001161 | $0.001591 | $0.0006283 | $0.0006403 | $6.94 | $0 |
| 2017-07-22 | $0.0006401 | $0.0006922 | $0.0005846 | $0.0005944 | $6.00 | $0 |
| 2017-07-23 | $0.0005944 | $0.0006000 | $0.0005585 | $0.0005825 | $5.88 | $0 |
| 2017-07-24 | $0.0004097 | $0.001108 | $0.0004074 | $0.001103 | $9.22 | $0 |
| 2017-07-25 | $0.001103 | $0.001111 | $0.0009953 | $0.0009953 | $0.2538 | $0 |
| 2017-07-26 | $0.0009740 | $0.001729 | $0.0006399 | $0.0006546 | $506.21 | $0 |
| 2017-07-27 | $0.0006564 | $0.001848 | $0.0006539 | $0.0007163 | $49.39 | $0 |
| 2017-07-28 | $0.0007185 | $0.001917 | $0.0007183 | $0.0007538 | $11.59 | $0 |
| 2017-07-29 | $0.0007510 | $0.0007530 | $0.0007208 | $0.0007219 | $10.83 | $0 |
| 2017-07-31 | $0.0005857 | $0.001399 | $0.0002496 | $0.0002575 | $152.87 | $0 |