Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001933 | $0.004239 | $0.001595 | $0.001815 | $5,597.80 | $0 |
| 2017-11-02 | $0.001817 | $0.002413 | $0.001817 | $0.001899 | $220.14 | $0 |
| 2017-11-03 | $0.001896 | $0.001989 | $0.001806 | $0.001940 | $556.36 | $0 |
| 2017-11-04 | $0.001935 | $0.002551 | $0.001848 | $0.002513 | $609.64 | $0 |
| 2017-11-05 | $0.002508 | $0.002547 | $0.001897 | $0.001918 | $5.81 | $0 |
| 2017-11-06 | $0.001922 | $0.002440 | $0.001849 | $0.001882 | $219.20 | $0 |
| 2017-11-07 | $0.001879 | $0.005558 | $0.001827 | $0.003926 | $4,473.97 | $0 |
| 2017-11-08 | $0.003914 | $0.005296 | $0.002718 | $0.004635 | $987.18 | $0 |
| 2017-11-09 | $0.004630 | $0.004630 | $0.002609 | $0.003554 | $81.10 | $0 |
| 2017-11-10 | $0.003564 | $0.003667 | $0.001239 | $0.002903 | $1,546.10 | $0 |
| 2017-11-11 | $0.002893 | $0.002996 | $0.001870 | $0.001910 | $21.45 | $0 |
| 2017-11-12 | $0.001908 | $0.002035 | $0.001585 | $0.001641 | $293.35 | $0 |
| 2017-11-13 | $0.001644 | $0.002876 | $0.001631 | $0.002868 | $1,107.90 | $0 |
| 2017-11-14 | $0.002808 | $0.003154 | $0.001568 | $0.001652 | $1,296.91 | $0 |
| 2017-11-15 | $0.001653 | $0.002051 | $0.001642 | $0.002034 | $276.16 | $0 |
| 2017-11-16 | $0.002045 | $0.002162 | $0.001725 | $0.001964 | $81.80 | $0 |
| 2017-11-17 | $0.001961 | $0.002135 | $0.001522 | $0.001543 | $240.67 | $0 |
| 2017-11-18 | $0.001537 | $0.002123 | $0.001490 | $0.002106 | $20.12 | $0 |
| 2017-11-19 | $0.002102 | $0.002341 | $0.001550 | $0.001609 | $1,151.22 | $0 |
| 2017-11-20 | $0.001609 | $0.001740 | $0.001589 | $0.001730 | $4.80 | $0 |
| 2017-11-21 | $0.001731 | $0.001735 | $0.001568 | $0.001619 | $16.66 | $0 |
| 2017-11-22 | $0.001623 | $0.001623 | $0.001374 | $0.001399 | $92.94 | $0 |
| 2017-11-23 | $0.001398 | $0.001484 | $0.0008947 | $0.001368 | $97.83 | $0 |
| 2017-11-24 | $0.001366 | $0.001409 | $0.0009461 | $0.001399 | $35.76 | $0 |
| 2017-11-25 | $0.001396 | $0.001398 | $0.001040 | $0.001050 | $98.59 | $0 |
| 2017-11-26 | $0.001050 | $0.001127 | $0.0008984 | $0.001118 | $21.53 | $0 |
| 2017-11-27 | $0.001118 | $0.001643 | $0.001118 | $0.001362 | $55.74 | $0 |
| 2017-11-28 | $0.001366 | $0.001794 | $0.001353 | $0.001789 | $45.55 | $0 |
| 2017-11-29 | $0.001787 | $0.001931 | $0.001193 | $0.001742 | $43.71 | $0 |
| 2017-11-30 | $0.001769 | $0.001987 | $0.001375 | $0.001607 | $84.15 | $0 |