Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005993 | $0.0008351 | $0.0005985 | $0.0006768 | $7.97 | $0 |
| 2018-06-02 | $0.0006765 | $0.0006904 | $0.0006083 | $0.0006106 | $20.13 | $0 |
| 2018-06-03 | $0.0006108 | $0.0006181 | $0.0006081 | $0.0006164 | $35.34 | $0 |
| 2018-06-04 | $0.0006167 | $0.0006184 | $0.0005977 | $0.0005999 | $26.84 | $0 |
| 2018-06-05 | $0.0006002 | $0.0006008 | $0.0005916 | $0.0005932 | $26.55 | $0 |
| 2018-06-06 | $0.0006862 | $0.0006878 | $0.0006001 | $0.0006120 | $10.55 | $0 |
| 2018-06-07 | $0.0006125 | $0.0007677 | $0.0006121 | $0.0007677 | $128.83 | $0 |
| 2018-06-08 | $0.0007683 | $0.0007694 | $0.0006048 | $0.0006104 | $5.95 | $0 |
| 2018-06-09 | $0.0006102 | $0.0006147 | $0.0005997 | $0.0005997 | $9.77 | $0 |
| 2018-06-10 | $0.0006004 | $0.0006605 | $0.0005333 | $0.0005413 | $129.55 | $0 |
| 2018-06-11 | $0.0005420 | $0.0005542 | $0.0005344 | $0.0005513 | $109.27 | $0 |
| 2018-06-12 | $0.0005510 | $0.001100 | $0.0005205 | $0.0008536 | $369.64 | $0 |
| 2018-06-13 | $0.0008558 | $0.0008610 | $0.0004963 | $0.0007587 | $17.80 | $0 |
| 2018-06-14 | $0.0007583 | $0.0009983 | $0.0005088 | $0.0009982 | $206.97 | $0 |
| 2018-06-15 | $0.0009966 | $0.0009978 | $0.0005860 | $0.0007090 | $10.40 | $0 |
| 2018-06-16 | $0.0007064 | $0.0007171 | $0.0006363 | $0.0006511 | $25.98 | $0 |
| 2018-06-17 | $0.0006528 | $0.001242 | $0.0006483 | $0.0007149 | $638.59 | $0 |
| 2018-06-18 | $0.0007125 | $0.001101 | $0.0007073 | $0.0008081 | $229.81 | $0 |
| 2018-06-19 | $0.0008076 | $0.0008159 | $0.0007392 | $0.0008101 | $69.08 | $0 |
| 2018-06-20 | $0.0008106 | $0.0008114 | $0.0006604 | $0.0006750 | $72.53 | $0 |
| 2018-06-21 | $0.0006751 | $0.0006782 | $0.0006696 | $0.0006722 | $29.94 | $0 |
| 2018-06-22 | $0.0006715 | $0.0006726 | $0.0006082 | $0.0006170 | $0.8021 | $0 |
| 2018-06-23 | $0.0007961 | $0.0007961 | $0.0006097 | $0.0006168 | $33.55 | $0 |
| 2018-06-24 | $0.0006167 | $0.0006257 | $0.0005777 | $0.0006163 | $32.04 | $0 |
| 2018-06-25 | $0.0006151 | $0.0006316 | $0.0006097 | $0.0006248 | $48.93 | $0 |
| 2018-06-26 | $0.0006248 | $0.0006273 | $0.0004935 | $0.0006083 | $539.41 | $0 |
| 2018-06-27 | $0.0006080 | $0.0007349 | $0.0004889 | $0.0004905 | $60.38 | $0 |
| 2018-06-28 | $0.0004907 | $0.0004922 | $0.0004665 | $0.0004692 | $2.03 | $0 |
| 2018-06-29 | $0.0004695 | $0.0005042 | $0.0004641 | $0.0004957 | $51.27 | $0 |
| 2018-06-30 | $0.0004964 | $0.0005173 | $0.0004964 | $0.0005109 | $1.28 | $0 |