HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.1523 | $0.1648 | $0.1313 | $0.1340 | $997.40 | $168,140 |
| 2014-04-02 | $0.1342 | $0.1444 | $0.07161 | $0.1049 | $3,617.93 | $133,253 |
| 2014-04-03 | $0.1047 | $0.1167 | $0.06376 | $0.08005 | $2,135.11 | $103,053 |
| 2014-04-04 | $0.08022 | $0.1107 | $0.06689 | $0.06847 | $1,914.46 | $89,232.19 |
| 2014-04-05 | $0.06834 | $0.08076 | $0.06265 | $0.06468 | $402.80 | $85,308.93 |
| 2014-04-06 | $0.06489 | $0.09116 | $0.06398 | $0.06494 | $229.30 | $86,570.98 |
| 2014-04-07 | $0.06508 | $0.1331 | $0.06467 | $0.07654 | $1,841.08 | $102,903 |
| 2014-04-08 | $0.07623 | $0.09541 | $0.07597 | $0.07793 | $343.38 | $106,359 |
| 2014-04-09 | $0.07799 | $0.09528 | $0.07219 | $0.07236 | $1,139.10 | $99,341.20 |
| 2014-04-10 | $0.07239 | $0.09339 | $0.06102 | $0.06573 | $536.10 | $91,779.20 |
| 2014-04-11 | $0.06547 | $0.08518 | $0.06243 | $0.06613 | $107.76 | $93,305.93 |
| 2014-04-12 | $0.06612 | $0.08138 | $0.06040 | $0.06359 | $420.80 | $90,667.03 |
| 2014-04-13 | $0.06364 | $0.1276 | $0.06364 | $0.09519 | $1,800.79 | $137,088 |
| 2014-04-14 | $0.09523 | $0.1603 | $0.07378 | $0.1239 | $722.18 | $180,168 |
| 2014-04-15 | $0.1283 | $0.1353 | $0.08619 | $0.1118 | $997.10 | $164,063 |
| 2014-04-16 | $0.1237 | $0.1539 | $0.1115 | $0.1129 | $1,349.19 | $167,370 |
| 2014-04-17 | $0.1132 | $0.1455 | $0.1131 | $0.1240 | $1,757.13 | $185,669 |
| 2014-04-18 | $0.1239 | $0.1291 | $0.09116 | $0.09116 | $1,643.35 | $137,803 |
| 2014-04-19 | $0.09114 | $0.2227 | $0.08282 | $0.1755 | $10,647.50 | $267,717 |
| 2014-04-20 | $0.1756 | $0.1890 | $0.1282 | $0.1295 | $1,333.27 | $199,424 |
| 2014-04-21 | $0.1294 | $0.1879 | $0.09388 | $0.1735 | $3,088.53 | $269,657 |
| 2014-04-22 | $0.1734 | $0.1740 | $0.09916 | $0.1240 | $1,648.18 | $194,417 |
| 2014-04-23 | $0.1241 | $0.1812 | $0.1241 | $0.1523 | $6,172.15 | $241,061 |
| 2014-04-24 | $0.1522 | $0.1913 | $0.1499 | $0.1697 | $2,829.83 | $270,923 |
| 2014-04-25 | $0.1695 | $0.1696 | $0.09000 | $0.1523 | $3,025.37 | $245,308 |
| 2014-04-26 | $0.1524 | $0.1733 | $0.1129 | $0.1553 | $5,543.88 | $252,403 |
| 2014-04-27 | $0.1549 | $0.1554 | $0.09175 | $0.1047 | $2,392.26 | $171,651 |
| 2014-04-28 | $0.1034 | $0.1192 | $0.09350 | $0.1057 | $967.60 | $174,700 |
| 2014-04-29 | $0.1056 | $0.1303 | $0.09264 | $0.09481 | $970.87 | $158,124 |
| 2014-04-30 | $0.1117 | $0.1183 | $0.09222 | $0.09451 | $267.59 | $158,986 |