Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0001738 | $0.0003883 | $0.00008623 | $0.00008792 | $138.30 | $0 |
| 2017-10-02 | $0.00008788 | $0.0003104 | $0.00008764 | $0.0002642 | $304.76 | $0 |
| 2017-10-03 | $0.0002642 | $0.0003034 | $0.0001709 | $0.0001724 | $136.55 | $0 |
| 2017-10-04 | $0.0001728 | $0.001737 | $0.0001722 | $0.001265 | $10,715.20 | $0 |
| 2017-10-05 | $0.001435 | $0.04537 | $0.001098 | $0.02637 | $279,857 | $0 |
| 2017-10-06 | $0.02637 | $0.02668 | $0.01027 | $0.01137 | $98,458.10 | $0 |
| 2017-10-07 | $0.01137 | $0.01360 | $0.006567 | $0.008911 | $11,973.40 | $0 |
| 2017-10-08 | $0.008932 | $0.009407 | $0.005440 | $0.008559 | $14,680.90 | $0 |
| 2017-10-09 | $0.008561 | $0.009646 | $0.003804 | $0.007084 | $9,948.85 | $0 |
| 2017-10-10 | $0.007084 | $0.007194 | $0.001702 | $0.001715 | $3,178.74 | $0 |
| 2017-10-11 | $0.001715 | $0.004239 | $0.001715 | $0.002025 | $1,836.51 | $0 |
| 2017-10-12 | $0.002027 | $0.003212 | $0.001612 | $0.002332 | $1,126.55 | $0 |
| 2017-10-13 | $0.002340 | $0.003740 | $0.001702 | $0.002035 | $2,263.19 | $0 |
| 2017-10-14 | $0.002036 | $0.002661 | $0.001958 | $0.001986 | $906.26 | $0 |
| 2017-10-15 | $0.002106 | $0.002347 | $0.001418 | $0.001423 | $461.20 | $0 |
| 2017-10-16 | $0.001423 | $0.001440 | $0.0008581 | $0.0008667 | $288.55 | $0 |
| 2017-10-17 | $0.0008669 | $0.001581 | $0.0008451 | $0.0009521 | $61.20 | $0 |
| 2017-10-18 | $0.0009521 | $0.001852 | $0.0009242 | $0.001843 | $224.46 | $0 |
| 2017-10-19 | $0.001844 | $0.001863 | $0.001027 | $0.001027 | $146.09 | $0 |
| 2017-10-20 | $0.001027 | $0.001508 | $0.0008461 | $0.001504 | $190.34 | $0 |
| 2017-10-21 | $0.001501 | $0.001501 | $0.0009582 | $0.001022 | $222.68 | $0 |
| 2017-10-22 | $0.001022 | $0.001313 | $0.0009771 | $0.001018 | $134.95 | $0 |
| 2017-10-23 | $0.001016 | $0.001438 | $0.0007363 | $0.0008230 | $101.56 | $0 |
| 2017-10-24 | $0.0008212 | $0.003772 | $0.0007996 | $0.001158 | $4,767.54 | $0 |
| 2017-10-25 | $0.002870 | $0.002876 | $0.0009440 | $0.0009750 | $540.78 | $0 |
| 2017-10-26 | $0.0009748 | $0.001888 | $0.0009714 | $0.001824 | $498.94 | $0 |
| 2017-10-27 | $0.001825 | $0.002145 | $0.0009760 | $0.0009771 | $185.68 | $0 |
| 2017-10-28 | $0.0009798 | $0.001502 | $0.0009746 | $0.001205 | $115.82 | $0 |
| 2017-10-29 | $0.001203 | $0.001328 | $0.0009824 | $0.001053 | $215.60 | $0 |
| 2017-10-30 | $0.001047 | $0.001353 | $0.001026 | $0.001353 | $91.62 | $0 |
| 2017-10-31 | $0.001348 | $0.002237 | $0.001158 | $0.001935 | $553.33 | $0 |