HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08422 | $0.09498 | $0.08375 | $0.08711 | $22,643.20 | $1,731,442 |
| 2017-11-02 | $0.08720 | $0.09352 | $0.07722 | $0.08312 | $16,431.10 | $1,653,488 |
| 2017-11-03 | $0.08323 | $0.08997 | $0.07757 | $0.08033 | $11,754.30 | $1,599,185 |
| 2017-11-04 | $0.08013 | $0.1024 | $0.07604 | $0.08847 | $23,543.40 | $1,762,418 |
| 2017-11-05 | $0.08830 | $0.09121 | $0.08148 | $0.08476 | $8,534.80 | $1,689,843 |
| 2017-11-06 | $0.08495 | $0.09647 | $0.08051 | $0.08559 | $17,521.10 | $1,707,669 |
| 2017-11-07 | $0.08302 | $0.09094 | $0.08302 | $0.09094 | $12,302.30 | $1,815,769 |
| 2017-11-08 | $0.09073 | $0.1086 | $0.09037 | $0.1070 | $81,904.80 | $2,138,781 |
| 2017-11-09 | $0.1058 | $0.1220 | $0.1007 | $0.1021 | $49,820.80 | $2,042,252 |
| 2017-11-10 | $0.1024 | $0.1158 | $0.08216 | $0.08782 | $25,039.80 | $1,757,354 |
| 2017-11-11 | $0.08692 | $0.09549 | $0.08386 | $0.08868 | $10,750.00 | $1,775,642 |
| 2017-11-12 | $0.08817 | $0.09050 | $0.07315 | $0.07445 | $10,540.50 | $1,491,899 |
| 2017-11-13 | $0.07456 | $0.1071 | $0.07456 | $0.09939 | $56,088.40 | $1,992,954 |
| 2017-11-14 | $0.1045 | $0.1233 | $0.09039 | $0.1096 | $101,342 | $2,199,488 |
| 2017-11-15 | $0.1073 | $0.1160 | $0.1051 | $0.1132 | $42,582.50 | $2,272,857 |
| 2017-11-16 | $0.1138 | $0.1213 | $0.1013 | $0.1032 | $49,779.40 | $2,074,715 |
| 2017-11-17 | $0.1031 | $0.1088 | $0.1006 | $0.1013 | $9,834.01 | $2,037,348 |
| 2017-11-18 | $0.1009 | $0.1065 | $0.09728 | $0.1051 | $12,967.90 | $2,114,711 |
| 2017-11-19 | $0.1049 | $0.1255 | $0.1031 | $0.1117 | $25,848.70 | $2,249,335 |
| 2017-11-20 | $0.1106 | $0.1162 | $0.1051 | $0.1137 | $14,738.20 | $2,291,654 |
| 2017-11-21 | $0.1137 | $0.1153 | $0.1025 | $0.1042 | $11,503.50 | $2,101,000 |
| 2017-11-22 | $0.1044 | $0.1261 | $0.1035 | $0.1130 | $338,842 | $2,280,024 |
| 2017-11-23 | $0.1121 | $0.1139 | $0.1075 | $0.1114 | $35,856.60 | $2,249,684 |
| 2017-11-24 | $0.1112 | $0.1152 | $0.1079 | $0.1124 | $21,337.80 | $2,271,364 |
| 2017-11-25 | $0.1121 | $0.1255 | $0.1121 | $0.1224 | $17,234.70 | $2,475,855 |
| 2017-11-26 | $0.1231 | $0.1405 | $0.1185 | $0.1368 | $46,502.30 | $2,768,376 |
| 2017-11-27 | $0.1398 | $0.2270 | $0.1355 | $0.2044 | $838,355 | $4,141,803 |
| 2017-11-28 | $0.2051 | $0.2191 | $0.1563 | $0.1650 | $332,885 | $3,344,784 |
| 2017-11-29 | $0.1648 | $0.1823 | $0.1293 | $0.1369 | $89,364.00 | $2,777,261 |
| 2017-11-30 | $0.1390 | $0.1542 | $0.1236 | $0.1374 | $46,710.40 | $2,789,342 |