Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002656 | $0.002672 | $0.002369 | $0.002430 | $247.21 | $0 |
| 2018-01-02 | $0.002430 | $0.003441 | $0.002346 | $0.003424 | $790.36 | $0 |
| 2018-01-03 | $0.003412 | $0.003829 | $0.002934 | $0.003782 | $1,103.83 | $0 |
| 2018-01-04 | $0.003803 | $0.003927 | $0.002912 | $0.003187 | $3,091.03 | $0 |
| 2018-01-05 | $0.003188 | $0.004582 | $0.003140 | $0.004582 | $597.42 | $0 |
| 2018-01-06 | $0.004586 | $0.006616 | $0.004077 | $0.006197 | $3,006.77 | $0 |
| 2018-01-07 | $0.006193 | $0.006349 | $0.003922 | $0.004403 | $830.75 | $0 |
| 2018-01-08 | $0.004397 | $0.006211 | $0.003703 | $0.005587 | $1,434.34 | $0 |
| 2018-01-09 | $0.005271 | $0.005389 | $0.003653 | $0.004376 | $888.92 | $0 |
| 2018-01-10 | $0.004381 | $0.005189 | $0.003741 | $0.003900 | $341.42 | $0 |
| 2018-01-11 | $0.003895 | $0.004990 | $0.003402 | $0.004558 | $762.01 | $0 |
| 2018-01-12 | $0.004588 | $0.006744 | $0.002358 | $0.006686 | $4,042.42 | $0 |
| 2018-01-13 | $0.006679 | $0.006732 | $0.003341 | $0.005741 | $1,447.09 | $0 |
| 2018-01-14 | $0.005744 | $0.006467 | $0.004052 | $0.005516 | $3,649.21 | $0 |
| 2018-01-15 | $0.005476 | $0.005866 | $0.004379 | $0.005323 | $875.91 | $0 |
| 2018-01-16 | $0.005329 | $0.005377 | $0.003634 | $0.003674 | $493.02 | $0 |
| 2018-01-17 | $0.003655 | $0.004178 | $0.002020 | $0.003329 | $801.93 | $0 |
| 2018-01-18 | $0.003342 | $0.004667 | $0.002228 | $0.004559 | $669.11 | $0 |
| 2018-01-19 | $0.004511 | $0.004639 | $0.003337 | $0.003447 | $592.58 | $0 |
| 2018-01-20 | $0.003484 | $0.003839 | $0.003483 | $0.003819 | $656.56 | $0 |
| 2018-01-21 | $0.003570 | $0.004290 | $0.003362 | $0.004008 | $452.08 | $0 |
| 2018-01-22 | $0.004063 | $0.004136 | $0.002035 | $0.002171 | $1,664.78 | $0 |
| 2018-01-23 | $0.002166 | $0.003363 | $0.002073 | $0.003362 | $219.28 | $0 |
| 2018-01-24 | $0.003360 | $0.003436 | $0.002962 | $0.003031 | $149.16 | $0 |
| 2018-01-25 | $0.003081 | $0.003845 | $0.002337 | $0.003805 | $1,639.93 | $0 |
| 2018-01-26 | $0.003795 | $0.003869 | $0.002807 | $0.003340 | $242.83 | $0 |
| 2018-01-27 | $0.003338 | $0.003761 | $0.002380 | $0.002385 | $1,328.86 | $0 |
| 2018-01-28 | $0.002398 | $0.003425 | $0.002393 | $0.002671 | $275.55 | $0 |
| 2018-01-29 | $0.002668 | $0.002985 | $0.002530 | $0.002575 | $28.42 | $0 |
| 2018-01-30 | $0.002576 | $0.003103 | $0.002504 | $0.002800 | $98.55 | $0 |
| 2018-01-31 | $0.002805 | $0.002943 | $0.002698 | $0.002943 | $46.33 | $0 |