HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1790 | $0.1820 | $0.1453 | $0.1543 | $274,179 | $2,789,540 |
| 2017-07-02 | $0.1566 | $0.1605 | $0.1423 | $0.1577 | $305,443 | $2,853,014 |
| 2017-07-03 | $0.1571 | $0.1846 | $0.1501 | $0.1761 | $231,837 | $3,189,850 |
| 2017-07-04 | $0.1756 | $0.1772 | $0.1664 | $0.1728 | $68,732.80 | $3,131,865 |
| 2017-07-05 | $0.1719 | $0.1719 | $0.1606 | $0.1624 | $67,005.30 | $2,946,009 |
| 2017-07-06 | $0.1625 | $0.1743 | $0.1601 | $0.1618 | $63,916.30 | $2,936,811 |
| 2017-07-07 | $0.1619 | $0.1650 | $0.1208 | $0.1269 | $178,883 | $2,305,593 |
| 2017-07-08 | $0.1255 | $0.1263 | $0.1118 | $0.1200 | $75,762.80 | $2,181,342 |
| 2017-07-09 | $0.1201 | $0.1330 | $0.1156 | $0.1179 | $77,722.20 | $2,145,220 |
| 2017-07-10 | $0.1179 | $0.1213 | $0.08875 | $0.09123 | $49,545.60 | $1,661,472 |
| 2017-07-11 | $0.09104 | $0.09253 | $0.07219 | $0.08388 | $63,998.70 | $1,528,683 |
| 2017-07-12 | $0.08346 | $0.1042 | $0.07433 | $0.09838 | $122,925 | $1,794,369 |
| 2017-07-13 | $0.09845 | $0.1068 | $0.08846 | $0.09130 | $91,423.30 | $1,666,416 |
| 2017-07-14 | $0.09081 | $0.09263 | $0.07864 | $0.08047 | $22,794.50 | $1,470,052 |
| 2017-07-15 | $0.08034 | $0.08079 | $0.06999 | $0.06999 | $21,156.40 | $1,279,590 |
| 2017-07-16 | $0.06978 | $0.08037 | $0.06003 | $0.06668 | $99,110.40 | $1,220,147 |
| 2017-07-17 | $0.06661 | $0.08537 | $0.06562 | $0.08523 | $44,875.60 | $1,560,712 |
| 2017-07-18 | $0.08545 | $0.08977 | $0.07857 | $0.08592 | $24,228.10 | $1,574,604 |
| 2017-07-19 | $0.08612 | $0.09249 | $0.08197 | $0.08422 | $51,194.40 | $1,544,817 |
| 2017-07-20 | $0.08349 | $0.1084 | $0.08349 | $0.1040 | $62,147.10 | $1,909,317 |
| 2017-07-21 | $0.1049 | $0.1087 | $0.09935 | $0.1040 | $29,871.90 | $1,910,992 |
| 2017-07-22 | $0.1040 | $0.1216 | $0.1028 | $0.1155 | $48,379.40 | $2,123,721 |
| 2017-07-23 | $0.1170 | $0.1192 | $0.1084 | $0.1173 | $37,376.40 | $2,158,401 |
| 2017-07-24 | $0.1179 | $0.1241 | $0.1113 | $0.1173 | $74,912.90 | $2,158,895 |
| 2017-07-25 | $0.1164 | $0.1181 | $0.08951 | $0.09226 | $49,346.50 | $1,700,170 |
| 2017-07-26 | $0.09212 | $0.09725 | $0.08381 | $0.09063 | $39,975.90 | $1,671,487 |
| 2017-07-27 | $0.09089 | $0.09442 | $0.08632 | $0.09231 | $17,167.70 | $1,703,492 |
| 2017-07-28 | $0.09204 | $0.09683 | $0.07877 | $0.09203 | $31,620.60 | $1,699,259 |
| 2017-07-29 | $0.09241 | $0.1364 | $0.08652 | $0.09994 | $724,015 | $1,846,143 |
| 2017-07-30 | $0.09956 | $0.1008 | $0.09016 | $0.09016 | $80,237.20 | $1,667,397 |
| 2017-07-31 | $0.09210 | $0.09254 | $0.08370 | $0.08861 | $42,586.00 | $1,640,198 |