Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001342 | $0.001438 | $0.001332 | $0.001421 | $102.48 | $0 |
| 2018-03-02 | $0.001417 | $0.001450 | $0.001405 | $0.001434 | $57.37 | $0 |
| 2018-03-03 | $0.001433 | $0.001494 | $0.001433 | $0.001490 | $2.90 | $0 |
| 2018-03-04 | $0.001487 | $0.001841 | $0.001443 | $0.001841 | $234.82 | $0 |
| 2018-03-05 | $0.001840 | $0.001840 | $0.001371 | $0.001500 | $241.08 | $0 |
| 2018-03-06 | $0.001496 | $0.001803 | $0.001273 | $0.001288 | $57.77 | $0 |
| 2018-03-07 | $0.001286 | $0.001812 | $0.001133 | $0.001783 | $275.90 | $0 |
| 2018-03-08 | $0.001780 | $0.001803 | $0.001088 | $0.001216 | $61.95 | $0 |
| 2018-03-09 | $0.001208 | $0.001222 | $0.001007 | $0.001111 | $24.26 | $0 |
| 2018-03-10 | $0.001111 | $0.001129 | $0.001047 | $0.001057 | $10.82 | $0 |
| 2018-03-11 | $0.001053 | $0.001167 | $0.001017 | $0.001149 | $207.93 | $0 |
| 2018-03-12 | $0.001145 | $0.001187 | $0.001057 | $0.001097 | $8.18 | $0 |
| 2018-03-13 | $0.001091 | $0.001138 | $0.001065 | $0.001098 | $162.84 | $0 |
| 2018-03-14 | $0.001098 | $0.001123 | $0.001037 | $0.001037 | $1.73 | $0 |
| 2018-03-15 | $0.0009719 | $0.001340 | $0.0009239 | $0.001322 | $113.69 | $0 |
| 2018-03-16 | $0.001322 | $0.001330 | $0.001043 | $0.001077 | $103.07 | $0 |
| 2018-03-17 | $0.001079 | $0.001081 | $0.001055 | $0.001075 | $2.34 | $0 |
| 2018-03-18 | $0.0009985 | $0.001080 | $0.0009099 | $0.001069 | $167.19 | $0 |
| 2018-03-19 | $0.001065 | $0.001378 | $0.001058 | $0.001194 | $42.91 | $0 |
| 2018-03-20 | $0.001207 | $0.001363 | $0.001100 | $0.001333 | $100.04 | $0 |
| 2018-03-21 | $0.001336 | $0.001426 | $0.001230 | $0.001426 | $95.95 | $0 |
| 2018-03-22 | $0.001423 | $0.001452 | $0.001284 | $0.001305 | $1.44 | $0 |
| 2018-03-23 | $0.001305 | $0.001405 | $0.001247 | $0.001405 | $34.61 | $0 |
| 2018-03-24 | $0.001426 | $0.001431 | $0.001204 | $0.001207 | $34.89 | $0 |
| 2018-03-25 | $0.001190 | $0.001215 | $0.001173 | $0.001182 | $4.02 | $0 |
| 2018-03-26 | $0.001182 | $0.001188 | $0.001124 | $0.001131 | $3.85 | $0 |
| 2018-03-27 | $0.001145 | $0.001217 | $0.001086 | $0.001168 | $8.79 | $0 |
| 2018-03-28 | $0.001168 | $0.001181 | $0.001094 | $0.001110 | $106.75 | $0 |
| 2018-03-29 | $0.001112 | $0.001126 | $0.001034 | $0.001065 | $130.50 | $0 |
| 2018-03-30 | $0.001063 | $0.001068 | $0.0009245 | $0.001025 | $59.45 | $0 |
| 2018-03-31 | $0.001026 | $0.001142 | $0.001023 | $0.001039 | $44.53 | $0 |