HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.09451 | $0.1114 | $0.09030 | $0.09705 | $190.36 | $164,634 |
| 2014-05-02 | $0.09697 | $0.1049 | $0.08163 | $0.08214 | $1,597.52 | $140,296 |
| 2014-05-03 | $0.08193 | $0.1014 | $0.07968 | $0.09850 | $266.36 | $169,996 |
| 2014-05-04 | $0.09867 | $0.1011 | $0.08254 | $0.08292 | $86.21 | $144,314 |
| 2014-05-05 | $0.08261 | $0.09095 | $0.06419 | $0.06504 | $1,308.48 | $113,333 |
| 2014-05-06 | $0.06502 | $0.08106 | $0.06180 | $0.07077 | $1,895.86 | $123,334 |
| 2014-05-07 | $0.07084 | $0.07733 | $0.06581 | $0.07644 | $111.01 | $133,212 |
| 2014-05-08 | $0.07642 | $0.08243 | $0.07078 | $0.07922 | $89.03 | $138,055 |
| 2014-05-09 | $0.07922 | $0.09912 | $0.07148 | $0.09888 | $315.37 | $172,315 |
| 2014-05-10 | $0.09910 | $0.09949 | $0.06760 | $0.06817 | $979.97 | $118,795 |
| 2014-05-11 | $0.06809 | $0.08964 | $0.06285 | $0.06364 | $579.68 | $110,907 |
| 2014-05-12 | $0.06356 | $0.07075 | $0.06112 | $0.07063 | $131.94 | $123,074 |
| 2014-05-13 | $0.07064 | $0.07068 | $0.06118 | $0.06607 | $309.18 | $115,136 |
| 2014-05-14 | $0.06606 | $0.06616 | $0.05672 | $0.05728 | $136.17 | $99,820.51 |
| 2014-05-15 | $0.05730 | $0.08053 | $0.04477 | $0.08046 | $506.84 | $140,206 |
| 2014-05-16 | $0.08048 | $0.08061 | $0.04529 | $0.06497 | $72.33 | $113,217 |
| 2014-05-17 | $0.06498 | $0.06519 | $0.04567 | $0.04938 | $688.41 | $86,050.34 |
| 2014-05-18 | $0.04936 | $0.06707 | $0.04503 | $0.04909 | $471.62 | $85,544.45 |
| 2014-05-19 | $0.04907 | $0.06454 | $0.04902 | $0.06421 | $383.11 | $111,891 |
| 2014-05-20 | $0.06426 | $0.06437 | $0.04650 | $0.05343 | $493.34 | $93,108.56 |
| 2014-05-21 | $0.05344 | $0.05431 | $0.04835 | $0.04942 | $889.59 | $86,126.32 |
| 2014-05-22 | $0.04945 | $0.06255 | $0.04761 | $0.04779 | $1,244.30 | $83,288.43 |
| 2014-05-23 | $0.04790 | $0.04858 | $0.04499 | $0.04500 | $380.90 | $78,417.41 |
| 2014-05-24 | $0.04507 | $0.06775 | $0.03482 | $0.06774 | $439.99 | $118,365 |
| 2014-05-25 | $0.06775 | $0.06895 | $0.03733 | $0.03830 | $941.61 | $77,197.12 |
| 2014-05-26 | $0.03828 | $0.05415 | $0.03766 | $0.05191 | $102.25 | $104,645 |
| 2014-05-27 | $0.05184 | $0.05208 | $0.03919 | $0.03999 | $105.93 | $80,616.69 |
| 2014-05-28 | $0.04004 | $0.04052 | $0.03845 | $0.03845 | $425.23 | $79,737.55 |
| 2014-05-29 | $0.03845 | $0.04958 | $0.03713 | $0.03790 | $162.10 | $79,141.54 |
| 2014-05-30 | $0.03790 | $0.05456 | $0.03676 | $0.03760 | $770.84 | $79,386.40 |
| 2014-05-31 | $0.03762 | $0.03803 | $0.03694 | $0.03742 | $10.42 | $79,683.43 |