HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01265 | $0.01349 | $0.01067 | $0.01154 | $1,533.15 | $178,166 |
| 2017-01-02 | $0.01155 | $0.01264 | $0.01136 | $0.01147 | $1,846.77 | $177,282 |
| 2017-01-03 | $0.01147 | $0.01193 | $0.01065 | $0.01141 | $403.68 | $176,472 |
| 2017-01-04 | $0.01078 | $0.01273 | $0.009616 | $0.01160 | $5,159.60 | $179,611 |
| 2017-01-05 | $0.01162 | $0.01537 | $0.01012 | $0.01088 | $3,126.29 | $168,621 |
| 2017-01-06 | $0.01091 | $0.01296 | $0.01054 | $0.01107 | $608.71 | $171,611 |
| 2017-01-07 | $0.01144 | $0.01199 | $0.009855 | $0.01159 | $1,326.19 | $179,873 |
| 2017-01-08 | $0.01210 | $0.01487 | $0.009195 | $0.01199 | $3,502.34 | $186,229 |
| 2017-01-09 | $0.01201 | $0.01442 | $0.01109 | $0.01266 | $2,614.68 | $196,721 |
| 2017-01-10 | $0.01265 | $0.01318 | $0.01264 | $0.01281 | $1,252.19 | $199,252 |
| 2017-01-11 | $0.01281 | $0.01497 | $0.009429 | $0.01029 | $4,742.28 | $160,229 |
| 2017-01-12 | $0.01027 | $0.01220 | $0.009807 | $0.01214 | $1,152.15 | $189,294 |
| 2017-01-13 | $0.01214 | $0.01214 | $0.01043 | $0.01089 | $553.42 | $169,969 |
| 2017-01-14 | $0.01091 | $0.01174 | $0.01072 | $0.01089 | $242.42 | $170,047 |
| 2017-01-15 | $0.01088 | $0.01234 | $0.01066 | $0.01146 | $2,891.73 | $179,171 |
| 2017-01-16 | $0.01146 | $0.01340 | $0.01146 | $0.01296 | $1,532.19 | $202,684 |
| 2017-01-17 | $0.01287 | $0.01346 | $0.01194 | $0.01308 | $1,718.36 | $204,791 |
| 2017-01-18 | $0.01309 | $0.01664 | $0.01155 | $0.01506 | $4,311.90 | $236,084 |
| 2017-01-19 | $0.01491 | $0.01773 | $0.01440 | $0.01458 | $7,286.80 | $228,750 |
| 2017-01-20 | $0.01457 | $0.01670 | $0.01442 | $0.01505 | $2,223.77 | $236,420 |
| 2017-01-21 | $0.01502 | $0.01708 | $0.01361 | $0.01637 | $2,338.70 | $257,359 |
| 2017-01-22 | $0.01637 | $0.01820 | $0.01512 | $0.01719 | $1,613.91 | $270,439 |
| 2017-01-23 | $0.01721 | $0.02577 | $0.01622 | $0.02566 | $13,176.40 | $404,102 |
| 2017-01-24 | $0.02501 | $0.02501 | $0.01606 | $0.01763 | $28,315.60 | $277,880 |
| 2017-01-25 | $0.01802 | $0.01973 | $0.01598 | $0.01877 | $5,763.61 | $295,921 |
| 2017-01-26 | $0.01879 | $0.02106 | $0.01708 | $0.02037 | $13,953.20 | $321,575 |
| 2017-01-27 | $0.02037 | $0.02762 | $0.02037 | $0.02373 | $20,936.80 | $375,045 |
| 2017-01-28 | $0.02373 | $0.02511 | $0.02218 | $0.02511 | $2,510.24 | $397,207 |
| 2017-01-29 | $0.02511 | $0.02753 | $0.02324 | $0.02492 | $3,995.93 | $394,508 |
| 2017-01-30 | $0.02492 | $0.02756 | $0.02340 | $0.02340 | $7,650.82 | $370,722 |
| 2017-01-31 | $0.02402 | $0.02677 | $0.02258 | $0.02300 | $6,083.72 | $364,873 |