HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04735 | $0.06317 | $0.04432 | $0.04983 | $166,170 | $856,214 |
| 2017-05-02 | $0.04977 | $0.04992 | $0.04620 | $0.04838 | $30,822.30 | $832,014 |
| 2017-05-03 | $0.04806 | $0.05759 | $0.04708 | $0.05196 | $88,787.50 | $894,586 |
| 2017-05-04 | $0.05200 | $0.05439 | $0.04992 | $0.05177 | $50,834.40 | $892,153 |
| 2017-05-05 | $0.05189 | $0.05729 | $0.05167 | $0.05472 | $34,548.90 | $943,959 |
| 2017-05-06 | $0.05446 | $0.06843 | $0.05406 | $0.06558 | $116,684 | $1,132,275 |
| 2017-05-07 | $0.06483 | $0.07179 | $0.06033 | $0.06299 | $119,562 | $1,088,396 |
| 2017-05-08 | $0.06299 | $0.06845 | $0.06071 | $0.06763 | $69,857.70 | $1,169,532 |
| 2017-05-09 | $0.06764 | $0.06928 | $0.05107 | $0.05264 | $75,970.00 | $910,995 |
| 2017-05-10 | $0.05436 | $0.07390 | $0.05436 | $0.07009 | $140,562 | $1,214,300 |
| 2017-05-11 | $0.06992 | $0.07908 | $0.05880 | $0.06479 | $100,864 | $1,123,337 |
| 2017-05-12 | $0.06485 | $0.08228 | $0.06354 | $0.06727 | $93,374.70 | $1,167,284 |
| 2017-05-13 | $0.06713 | $0.09738 | $0.06313 | $0.09325 | $212,288 | $1,619,609 |
| 2017-05-14 | $0.09364 | $0.1223 | $0.08131 | $0.08577 | $583,239 | $1,490,811 |
| 2017-05-15 | $0.1070 | $0.1119 | $0.07360 | $0.07685 | $276,768 | $1,336,793 |
| 2017-05-16 | $0.07674 | $0.08016 | $0.06785 | $0.07282 | $60,784.30 | $1,267,598 |
| 2017-05-17 | $0.07280 | $0.09844 | $0.06769 | $0.08703 | $159,366 | $1,516,252 |
| 2017-05-18 | $0.08782 | $0.09499 | $0.07954 | $0.08337 | $89,140.50 | $1,453,657 |
| 2017-05-19 | $0.08342 | $0.1133 | $0.08010 | $0.09717 | $258,132 | $1,695,638 |
| 2017-05-20 | $0.09707 | $0.1130 | $0.09228 | $0.1066 | $165,142 | $1,861,429 |
| 2017-05-21 | $0.1072 | $0.1331 | $0.1026 | $0.1194 | $220,319 | $2,085,996 |
| 2017-05-22 | $0.1195 | $0.1265 | $0.09299 | $0.1016 | $168,798 | $1,776,476 |
| 2017-05-23 | $0.1010 | $0.1270 | $0.09731 | $0.1210 | $161,070 | $2,117,876 |
| 2017-05-24 | $0.1211 | $0.1361 | $0.1121 | $0.1153 | $126,502 | $2,020,342 |
| 2017-05-25 | $0.1151 | $0.2087 | $0.1123 | $0.1185 | $892,964 | $2,078,029 |
| 2017-05-26 | $0.1194 | $0.1332 | $0.09860 | $0.1032 | $191,871 | $1,811,306 |
| 2017-05-27 | $0.1036 | $0.1071 | $0.07117 | $0.08705 | $88,672.00 | $1,528,813 |
| 2017-05-28 | $0.08622 | $0.1040 | $0.08175 | $0.09007 | $93,630.30 | $1,583,090 |
| 2017-05-29 | $0.09205 | $0.1016 | $0.08749 | $0.09715 | $51,815.50 | $1,709,142 |
| 2017-05-30 | $0.09727 | $0.1243 | $0.09496 | $0.09865 | $216,510 | $1,736,849 |
| 2017-05-31 | $0.09733 | $0.1230 | $0.09401 | $0.1225 | $192,844 | $2,158,815 |