Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001599 | $0.001863 | $0.001514 | $0.001852 | $23.27 | $0 |
| 2017-12-02 | $0.001850 | $0.002575 | $0.001824 | $0.002075 | $268.48 | $0 |
| 2017-12-03 | $0.002077 | $0.002249 | $0.001800 | $0.001905 | $94.88 | $0 |
| 2017-12-04 | $0.001911 | $0.001978 | $0.001851 | $0.001978 | $22.00 | $0 |
| 2017-12-05 | $0.001982 | $0.002096 | $0.001264 | $0.001524 | $607.46 | $0 |
| 2017-12-06 | $0.001521 | $0.002480 | $0.001499 | $0.002477 | $2,051.71 | $0 |
| 2017-12-07 | $0.002472 | $0.006700 | $0.001730 | $0.002770 | $33,408.40 | $0 |
| 2017-12-08 | $0.002777 | $0.003512 | $0.001967 | $0.003093 | $1,617.80 | $0 |
| 2017-12-09 | $0.002277 | $0.003249 | $0.002151 | $0.002546 | $1,489.93 | $0 |
| 2017-12-10 | $0.002556 | $0.003676 | $0.001970 | $0.002150 | $1,014.35 | $0 |
| 2017-12-11 | $0.002135 | $0.002684 | $0.001970 | $0.002517 | $847.26 | $0 |
| 2017-12-12 | $0.002526 | $0.002530 | $0.001973 | $0.002244 | $218.68 | $0 |
| 2017-12-13 | $0.002246 | $0.002276 | $0.001940 | $0.002136 | $152.83 | $0 |
| 2017-12-14 | $0.002129 | $0.003413 | $0.001818 | $0.001822 | $792.79 | $0 |
| 2017-12-15 | $0.001825 | $0.002169 | $0.001824 | $0.001938 | $236.72 | $0 |
| 2017-12-16 | $0.001941 | $0.002159 | $0.001742 | $0.002142 | $288.06 | $0 |
| 2017-12-17 | $0.002142 | $0.002763 | $0.001509 | $0.001526 | $1,059.28 | $0 |
| 2017-12-18 | $0.001531 | $0.002452 | $0.001462 | $0.002294 | $205.81 | $0 |
| 2017-12-19 | $0.002296 | $0.002585 | $0.002247 | $0.002469 | $364.23 | $0 |
| 2017-12-20 | $0.002467 | $0.002467 | $0.001576 | $0.001808 | $656.01 | $0 |
| 2017-12-21 | $0.001813 | $0.002374 | $0.001527 | $0.002349 | $334.89 | $0 |
| 2017-12-22 | $0.002357 | $0.002380 | $0.001240 | $0.001912 | $72.54 | $0 |
| 2017-12-23 | $0.001931 | $0.002192 | $0.001150 | $0.001156 | $146.27 | $0 |
| 2017-12-24 | $0.001169 | $0.001255 | $0.001005 | $0.001255 | $6.43 | $0 |
| 2017-12-25 | $0.001268 | $0.001719 | $0.001194 | $0.001673 | $213.71 | $0 |
| 2017-12-26 | $0.001672 | $0.002010 | $0.001379 | $0.001583 | $246.01 | $0 |
| 2017-12-27 | $0.001584 | $0.002335 | $0.001340 | $0.002332 | $310.39 | $0 |
| 2017-12-28 | $0.002327 | $0.002649 | $0.001967 | $0.002577 | $1,388.57 | $0 |
| 2017-12-29 | $0.002604 | $0.003230 | $0.002378 | $0.003197 | $630.76 | $0 |
| 2017-12-30 | $0.003189 | $0.003535 | $0.001799 | $0.001799 | $789.05 | $0 |
| 2017-12-31 | $0.001780 | $0.002814 | $0.001762 | $0.002646 | $897.86 | $0 |