Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001201 | $0.001708 | $0.001160 | $0.001365 | $754.16 | $0 |
| 2018-05-02 | $0.001362 | $0.001573 | $0.001090 | $0.001567 | $1,634.41 | $0 |
| 2018-05-03 | $0.001567 | $0.001573 | $0.001231 | $0.001268 | $260.54 | $0 |
| 2018-05-04 | $0.001267 | $0.001457 | $0.001243 | $0.001358 | $206.93 | $0 |
| 2018-05-05 | $0.001357 | $0.001390 | $0.001283 | $0.001375 | $101.85 | $0 |
| 2018-05-06 | $0.001376 | $0.001433 | $0.001228 | $0.001249 | $115.12 | $0 |
| 2018-05-07 | $0.001250 | $0.001250 | $0.0008288 | $0.001215 | $2,005.60 | $0 |
| 2018-05-08 | $0.001218 | $0.001229 | $0.0009118 | $0.0009213 | $123.36 | $0 |
| 2018-05-09 | $0.0009199 | $0.0009348 | $0.0008137 | $0.0009316 | $166.82 | $0 |
| 2018-05-10 | $0.0009314 | $0.001033 | $0.0008117 | $0.0008124 | $120.47 | $0 |
| 2018-05-11 | $0.0008134 | $0.001039 | $0.0007672 | $0.001010 | $100.71 | $0 |
| 2018-05-12 | $0.001007 | $0.001016 | $0.0007471 | $0.0007624 | $78.07 | $0 |
| 2018-05-13 | $0.0007621 | $0.001226 | $0.0007532 | $0.0008692 | $424.47 | $0 |
| 2018-05-14 | $0.0008690 | $0.001059 | $0.0008622 | $0.0008689 | $51.46 | $0 |
| 2018-05-15 | $0.0008674 | $0.001047 | $0.0008442 | $0.0008491 | $47.82 | $0 |
| 2018-05-16 | $0.0008486 | $0.0008493 | $0.0008135 | $0.0008343 | $40.89 | $0 |
| 2018-05-17 | $0.0008348 | $0.0009145 | $0.0008025 | $0.0008071 | $13.09 | $0 |
| 2018-05-18 | $0.0008078 | $0.0008963 | $0.0007396 | $0.0007416 | $106.84 | $0 |
| 2018-05-19 | $0.0007415 | $0.0007488 | $0.0006539 | $0.0006591 | $292.16 | $0 |
| 2018-05-20 | $0.0006596 | $0.0008583 | $0.0006553 | $0.0006813 | $9.43 | $0 |
| 2018-05-21 | $0.0006822 | $0.0008510 | $0.0006789 | $0.0007568 | $6.99 | $0 |
| 2018-05-22 | $0.0007567 | $0.0007573 | $0.0006373 | $0.0006409 | $34.14 | $0 |
| 2018-05-23 | $0.0006403 | $0.001069 | $0.0006270 | $0.0006785 | $357.64 | $0 |
| 2018-05-24 | $0.0006768 | $0.001004 | $0.0006768 | $0.0007549 | $49.06 | $0 |
| 2018-05-25 | $0.0007563 | $0.0007652 | $0.0007361 | $0.0007478 | $2.45 | $0 |
| 2018-05-26 | $0.0007468 | $0.0007623 | $0.0006585 | $0.0006599 | $32.77 | $0 |
| 2018-05-27 | $0.0006602 | $0.0008854 | $0.0006511 | $0.0006609 | $11.00 | $0 |
| 2018-05-28 | $0.0006611 | $0.0006670 | $0.0005688 | $0.0005697 | $12.23 | $0 |
| 2018-05-29 | $0.0005695 | $0.0006764 | $0.0005663 | $0.0006714 | $224.88 | $0 |
| 2018-05-30 | $0.0006718 | $0.0008294 | $0.0006598 | $0.0006646 | $40.95 | $0 |
| 2018-05-31 | $0.0006644 | $0.0006828 | $0.0005952 | $0.0005989 | $99.05 | $0 |