HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004488 | $0.004749 | $0.004480 | $0.004603 | $34.59 | $55,508.28 |
| 2016-05-02 | $0.004605 | $0.005930 | $0.004146 | $0.004437 | $260.31 | $53,572.92 |
| 2016-05-03 | $0.004438 | $0.004611 | $0.004159 | $0.004265 | $150.93 | $51,552.85 |
| 2016-05-04 | $0.004264 | $0.004353 | $0.004236 | $0.004244 | $4.41 | $51,361.18 |
| 2016-05-05 | $0.004244 | $0.004447 | $0.004236 | $0.004278 | $10.18 | $51,837.28 |
| 2016-05-06 | $0.004278 | $0.004590 | $0.003819 | $0.004579 | $370.02 | $55,547.55 |
| 2016-05-07 | $0.004578 | $0.005518 | $0.004570 | $0.004593 | $460.67 | $55,792.20 |
| 2016-05-08 | $0.004595 | $0.004870 | $0.004567 | $0.004623 | $53.80 | $56,214.27 |
| 2016-05-09 | $0.004622 | $0.005763 | $0.004565 | $0.005254 | $112.51 | $63,964.72 |
| 2016-05-10 | $0.005254 | $0.005646 | $0.004279 | $0.004281 | $118.88 | $52,184.05 |
| 2016-05-11 | $0.004283 | $0.004950 | $0.004255 | $0.004346 | $124.05 | $53,030.83 |
| 2016-05-12 | $0.004346 | $0.004884 | $0.004313 | $0.004620 | $28.03 | $56,449.97 |
| 2016-05-13 | $0.004620 | $0.005121 | $0.004188 | $0.004557 | $193.33 | $55,742.28 |
| 2016-05-14 | $0.004557 | $0.004568 | $0.004325 | $0.004497 | $48.61 | $55,079.87 |
| 2016-05-15 | $0.004497 | $0.005002 | $0.004347 | $0.004572 | $167.45 | $56,057.49 |
| 2016-05-16 | $0.004571 | $0.005944 | $0.004571 | $0.005388 | $94.81 | $66,142.96 |
| 2016-05-17 | $0.005386 | $0.005448 | $0.004638 | $0.004638 | $190.45 | $57,001.25 |
| 2016-05-18 | $0.004638 | $0.004907 | $0.004323 | $0.004424 | $171.59 | $54,436.36 |
| 2016-05-19 | $0.004423 | $0.005119 | $0.004251 | $0.004251 | $72.43 | $52,368.66 |
| 2016-05-20 | $0.004242 | $0.004879 | $0.004230 | $0.004845 | $72.37 | $59,749.07 |
| 2016-05-21 | $0.004847 | $0.004972 | $0.004432 | $0.004432 | $23.68 | $54,725.25 |
| 2016-05-22 | $0.004432 | $0.004797 | $0.004266 | $0.004267 | $50.95 | $52,745.63 |
| 2016-05-23 | $0.004266 | $0.004581 | $0.004250 | $0.004581 | $23.77 | $56,687.59 |
| 2016-05-24 | $0.004579 | $0.004728 | $0.004206 | $0.004206 | $69.75 | $52,115.55 |
| 2016-05-25 | $0.004206 | $0.004258 | $0.004107 | $0.004185 | $43.28 | $51,916.86 |
| 2016-05-26 | $0.004186 | $0.004196 | $0.003625 | $0.003627 | $304.72 | $45,043.91 |
| 2016-05-27 | $0.003627 | $0.004408 | $0.003589 | $0.004207 | $107.29 | $52,304.04 |
| 2016-05-28 | $0.004077 | $0.004261 | $0.003721 | $0.003974 | $68.17 | $49,472.40 |
| 2016-05-29 | $0.003970 | $0.003970 | $0.003588 | $0.003600 | $140.61 | $44,865.83 |
| 2016-05-30 | $0.003631 | $0.003756 | $0.003397 | $0.003401 | $71.82 | $42,424.41 |
| 2016-05-31 | $0.003395 | $0.003699 | $0.003317 | $0.003401 | $21.66 | $42,477.96 |