HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.004841 | $0.005020 | $0.004582 | $0.004941 | $91.22 | $63,750.03 |
| 2016-07-02 | $0.004944 | $0.006099 | $0.004944 | $0.006034 | $662.85 | $77,892.42 |
| 2016-07-03 | $0.006038 | $0.006483 | $0.005339 | $0.005449 | $299.46 | $70,383.68 |
| 2016-07-04 | $0.005460 | $0.005600 | $0.005353 | $0.005433 | $19.91 | $70,207.00 |
| 2016-07-05 | $0.005435 | $0.006276 | $0.004418 | $0.005646 | $1,461.65 | $73,006.94 |
| 2016-07-06 | $0.005647 | $0.008675 | $0.005438 | $0.008070 | $1,579.35 | $104,409 |
| 2016-07-07 | $0.008074 | $0.008961 | $0.006592 | $0.007427 | $1,299.32 | $96,131.75 |
| 2016-07-08 | $0.007411 | $0.008280 | $0.007241 | $0.008140 | $204.55 | $105,429 |
| 2016-07-09 | $0.008138 | $0.008138 | $0.006833 | $0.007095 | $222.22 | $91,940.22 |
| 2016-07-10 | $0.007095 | $0.009813 | $0.007071 | $0.008823 | $1,538.44 | $114,402 |
| 2016-07-11 | $0.008286 | $0.008387 | $0.007227 | $0.007688 | $496.74 | $99,732.34 |
| 2016-07-12 | $0.007688 | $0.01212 | $0.007553 | $0.009649 | $2,598.85 | $125,248 |
| 2016-07-13 | $0.009649 | $0.009684 | $0.007920 | $0.009343 | $1,391.29 | $121,346 |
| 2016-07-14 | $0.009326 | $0.009919 | $0.008512 | $0.009143 | $146.05 | $118,816 |
| 2016-07-15 | $0.009147 | $0.01330 | $0.009147 | $0.01244 | $4,944.00 | $161,750 |
| 2016-07-16 | $0.01190 | $0.01377 | $0.01126 | $0.01250 | $741.90 | $162,649 |
| 2016-07-17 | $0.01248 | $0.01295 | $0.01208 | $0.01212 | $390.36 | $157,724 |
| 2016-07-18 | $0.01213 | $0.01224 | $0.01203 | $0.01211 | $92.23 | $157,770 |
| 2016-07-19 | $0.01211 | $0.01617 | $0.01001 | $0.01430 | $7,737.97 | $186,333 |
| 2016-07-20 | $0.01482 | $0.02062 | $0.01428 | $0.01763 | $18,271.70 | $229,875 |
| 2016-07-21 | $0.01763 | $0.02299 | $0.01763 | $0.02015 | $18,047.60 | $262,942 |
| 2016-07-22 | $0.02015 | $0.02015 | $0.01759 | $0.01769 | $5,262.92 | $231,082 |
| 2016-07-23 | $0.01770 | $0.01778 | $0.01420 | $0.01493 | $32,851.80 | $195,242 |
| 2016-07-24 | $0.01493 | $0.01500 | $0.01349 | $0.01369 | $1,240.42 | $179,112 |
| 2016-07-25 | $0.01369 | $0.01376 | $0.01036 | $0.01197 | $2,183.83 | $156,841 |
| 2016-07-26 | $0.01198 | $0.01203 | $0.009999 | $0.01006 | $1,404.73 | $131,940 |
| 2016-07-27 | $0.01009 | $0.01207 | $0.009798 | $0.009808 | $340.00 | $128,741 |
| 2016-07-28 | $0.009809 | $0.01209 | $0.008447 | $0.008713 | $3,735.90 | $114,492 |
| 2016-07-29 | $0.008712 | $0.008749 | $0.008682 | $0.008737 | $1,713.01 | $114,944 |
| 2016-07-30 | $0.008738 | $0.01320 | $0.005254 | $0.01292 | $29,813.20 | $170,129 |
| 2016-07-31 | $0.01292 | $0.01298 | $0.005831 | $0.007875 | $18,960.60 | $103,850 |