HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.03528 | $0.05523 | $0.03210 | $0.05319 | $654.67 | $136,248 |
| 2014-07-02 | $0.05321 | $0.05351 | $0.03237 | $0.03273 | $31.06 | $84,544.31 |
| 2014-07-03 | $0.03273 | $0.05007 | $0.03235 | $0.04967 | $46.17 | $129,091 |
| 2014-07-04 | $0.04963 | $0.04992 | $0.03342 | $0.03348 | $8.78 | $87,527.95 |
| 2014-07-05 | $0.03344 | $0.03361 | $0.03193 | $0.03205 | $87.14 | $84,235.89 |
| 2014-07-06 | $0.03206 | $0.05281 | $0.03203 | $0.04712 | $330.20 | $124,607 |
| 2014-07-07 | $0.04709 | $0.05085 | $0.03081 | $0.03090 | $364.31 | $82,162.00 |
| 2014-07-08 | $0.04977 | $0.04977 | $0.04977 | $0.04977 | $408.79 | $132,350 |
| 2014-07-09 | $0.03087 | $0.03106 | $0.02995 | $0.02998 | $196.56 | $80,605.94 |
| 2014-07-10 | $0.02999 | $0.04240 | $0.02918 | $0.02945 | $77.75 | $79,630.64 |
| 2014-07-11 | $0.02945 | $0.04054 | $0.02940 | $0.03036 | $240.63 | $82,513.96 |
| 2014-07-12 | $0.03035 | $0.03607 | $0.03010 | $0.03603 | $73.74 | $98,466.02 |
| 2014-07-13 | $0.03606 | $0.04868 | $0.03007 | $0.03013 | $471.92 | $82,786.10 |
| 2014-07-14 | $0.03014 | $0.06700 | $0.02831 | $0.03716 | $1,489.53 | $102,628 |
| 2014-07-15 | $0.03720 | $0.06154 | $0.03718 | $0.04955 | $397.75 | $136,850 |
| 2014-07-16 | $0.04958 | $0.05124 | $0.03348 | $0.04759 | $843.95 | $131,446 |
| 2014-07-17 | $0.04757 | $0.05072 | $0.03854 | $0.04540 | $308.44 | $125,398 |
| 2014-07-18 | $0.04535 | $0.05227 | $0.03592 | $0.03592 | $675.43 | $101,354 |
| 2014-07-19 | $0.03594 | $0.03851 | $0.03233 | $0.03332 | $396.37 | $94,507.32 |
| 2014-07-20 | $0.03332 | $0.03532 | $0.02909 | $0.03012 | $451.69 | $85,867.33 |
| 2014-07-21 | $0.03211 | $0.04081 | $0.02807 | $0.03319 | $299.74 | $95,133.43 |
| 2014-07-22 | $0.03379 | $0.05008 | $0.02787 | $0.04024 | $144.00 | $115,923 |
| 2014-07-23 | $0.04021 | $0.04023 | $0.02868 | $0.02873 | $3.30 | $83,155.80 |
| 2014-07-24 | $0.02873 | $0.03171 | $0.02404 | $0.02409 | $403.86 | $70,085.53 |
| 2014-07-25 | $0.02408 | $0.03045 | $0.02273 | $0.02460 | $156.91 | $71,942.70 |
| 2014-07-26 | $0.02462 | $0.03151 | $0.02100 | $0.02100 | $242.22 | $61,701.68 |
| 2014-07-27 | $0.02100 | $0.03017 | $0.01720 | $0.01720 | $618.59 | $50,687.12 |
| 2014-07-28 | $0.01721 | $0.03025 | $0.01631 | $0.01724 | $309.17 | $50,979.02 |
| 2014-07-29 | $0.01723 | $0.02960 | $0.01707 | $0.02371 | $460.81 | $70,377.57 |
| 2014-07-30 | $0.02371 | $0.02778 | $0.01849 | $0.02279 | $328.47 | $68,016.21 |
| 2014-07-31 | $0.02280 | $0.02394 | $0.01792 | $0.02141 | $374.46 | $64,207.69 |