Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001039 | $0.001054 | $0.0009936 | $0.001002 | $2.00 | $0 |
| 2018-04-02 | $0.001126 | $0.001136 | $0.0009663 | $0.0009862 | $112.51 | $0 |
| 2018-04-03 | $0.0009869 | $0.001049 | $0.0009611 | $0.001039 | $3.74 | $0 |
| 2018-04-04 | $0.0009641 | $0.0009947 | $0.0009141 | $0.0009505 | $217.27 | $0 |
| 2018-04-05 | $0.0009509 | $0.0009646 | $0.0009206 | $0.0009646 | $15.36 | $0 |
| 2018-04-06 | $0.0008565 | $0.0008619 | $0.0007905 | $0.0008597 | $100.63 | $0 |
| 2018-04-07 | $0.0008608 | $0.0009100 | $0.0007969 | $0.0008278 | $100.64 | $0 |
| 2018-04-08 | $0.0008285 | $0.0008515 | $0.0008285 | $0.0008417 | $1.68 | $0 |
| 2018-04-09 | $0.0008430 | $0.0008604 | $0.0007280 | $0.0007430 | $385.85 | $0 |
| 2018-04-10 | $0.0007436 | $0.0008879 | $0.0007319 | $0.0008872 | $22.75 | $0 |
| 2018-04-11 | $0.0008880 | $0.0009023 | $0.0007563 | $0.0007660 | $13.49 | $0 |
| 2018-04-12 | $0.0007641 | $0.0008548 | $0.0006762 | $0.0007908 | $144.93 | $0 |
| 2018-04-13 | $0.0007918 | $0.0007977 | $0.0006259 | $0.0006294 | $262.88 | $0 |
| 2018-04-14 | $0.0006294 | $0.0007269 | $0.0006272 | $0.0007193 | $65.99 | $0 |
| 2018-04-15 | $0.0007201 | $0.0007314 | $0.0006463 | $0.0006679 | $24.58 | $0 |
| 2018-04-16 | $0.0006676 | $0.0006714 | $0.0006334 | $0.0006436 | $132.18 | $0 |
| 2018-04-17 | $0.0006440 | $0.0009519 | $0.0005518 | $0.0009467 | $83.99 | $0 |
| 2018-04-18 | $0.0009475 | $0.0009753 | $0.0006388 | $0.0006527 | $13.87 | $0 |
| 2018-04-19 | $0.0006531 | $0.0006615 | $0.0006502 | $0.0006611 | $157.77 | $0 |
| 2018-04-20 | $0.0006615 | $0.0007137 | $0.0006588 | $0.0007071 | $21.18 | $0 |
| 2018-04-21 | $0.0007074 | $0.006090 | $0.0007019 | $0.002321 | $373,617 | $0 |
| 2018-04-22 | $0.002321 | $0.002321 | $0.001050 | $0.001056 | $3,244.73 | $0 |
| 2018-04-23 | $0.001054 | $0.001247 | $0.0008877 | $0.001159 | $1,315.17 | $0 |
| 2018-04-24 | $0.001160 | $0.001562 | $0.0009168 | $0.001562 | $950.33 | $0 |
| 2018-04-25 | $0.001552 | $0.001552 | $0.001056 | $0.001231 | $414.16 | $0 |
| 2018-04-26 | $0.001241 | $0.001253 | $0.001140 | $0.001207 | $106.23 | $0 |
| 2018-04-27 | $0.001209 | $0.001209 | $0.0009159 | $0.0009841 | $192.54 | $0 |
| 2018-04-28 | $0.0009807 | $0.001224 | $0.0009097 | $0.0009349 | $368.40 | $0 |
| 2018-04-29 | $0.0009345 | $0.001705 | $0.0009345 | $0.001035 | $568.05 | $0 |
| 2018-04-30 | $0.001034 | $0.001587 | $0.001029 | $0.001200 | $498.39 | $0 |