HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03194 | $0.03524 | $0.02887 | $0.03179 | $8,581.60 | $531,955 |
| 2017-04-02 | $0.03180 | $0.03429 | $0.03054 | $0.03387 | $8,184.80 | $567,206 |
| 2017-04-03 | $0.03412 | $0.04067 | $0.03041 | $0.03636 | $40,708.50 | $609,722 |
| 2017-04-04 | $0.03641 | $0.1186 | $0.03638 | $0.07020 | $2,584,340 | $1,178,552 |
| 2017-04-05 | $0.07092 | $0.09472 | $0.04888 | $0.05181 | $1,599,640 | $870,681 |
| 2017-04-06 | $0.05184 | $0.05920 | $0.04065 | $0.04521 | $282,058 | $760,518 |
| 2017-04-07 | $0.04523 | $0.04903 | $0.03835 | $0.03917 | $61,811.10 | $659,388 |
| 2017-04-08 | $0.03898 | $0.04366 | $0.03791 | $0.04115 | $56,477.00 | $693,270 |
| 2017-04-09 | $0.04070 | $0.04471 | $0.03767 | $0.03878 | $49,044.60 | $653,922 |
| 2017-04-10 | $0.03894 | $0.04269 | $0.03740 | $0.04139 | $32,272.50 | $698,535 |
| 2017-04-11 | $0.04149 | $0.04467 | $0.03911 | $0.04196 | $40,011.90 | $708,746 |
| 2017-04-12 | $0.04195 | $0.04601 | $0.04026 | $0.04333 | $27,867.10 | $732,504 |
| 2017-04-13 | $0.04329 | $0.04416 | $0.04044 | $0.04173 | $42,166.50 | $706,207 |
| 2017-04-14 | $0.04195 | $0.04458 | $0.04079 | $0.04246 | $51,009.70 | $719,137 |
| 2017-04-15 | $0.04211 | $0.04991 | $0.04193 | $0.04542 | $66,253.40 | $769,894 |
| 2017-04-16 | $0.04542 | $0.05679 | $0.04376 | $0.05600 | $101,490 | $949,982 |
| 2017-04-17 | $0.05617 | $0.06358 | $0.04935 | $0.05021 | $171,750 | $852,564 |
| 2017-04-18 | $0.05409 | $0.06299 | $0.04724 | $0.05765 | $111,580 | $979,738 |
| 2017-04-19 | $0.05551 | $0.05990 | $0.04650 | $0.04854 | $114,380 | $825,713 |
| 2017-04-20 | $0.04854 | $0.05290 | $0.04424 | $0.04667 | $69,288.60 | $794,474 |
| 2017-04-21 | $0.04667 | $0.05019 | $0.04478 | $0.04660 | $27,056.40 | $794,031 |
| 2017-04-22 | $0.04710 | $0.04923 | $0.04503 | $0.04602 | $21,327.00 | $784,887 |
| 2017-04-23 | $0.04600 | $0.04766 | $0.04274 | $0.04467 | $22,949.00 | $762,565 |
| 2017-04-24 | $0.04468 | $0.04516 | $0.04043 | $0.04220 | $24,593.50 | $720,935 |
| 2017-04-25 | $0.04204 | $0.04383 | $0.04057 | $0.04170 | $13,474.80 | $713,083 |
| 2017-04-26 | $0.04155 | $0.04644 | $0.04072 | $0.04368 | $30,951.00 | $747,534 |
| 2017-04-27 | $0.04368 | $0.04961 | $0.04320 | $0.04481 | $55,166.30 | $767,398 |
| 2017-04-28 | $0.04480 | $0.04812 | $0.04331 | $0.04737 | $34,404.30 | $811,907 |
| 2017-04-29 | $0.04736 | $0.04893 | $0.04506 | $0.04592 | $36,231.90 | $787,623 |
| 2017-04-30 | $0.04676 | $0.04887 | $0.04389 | $0.04774 | $62,141.50 | $819,601 |