HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3283 | $0.3483 | $0.3083 | $0.3470 | $131,322 | $7,190,713 |
| 2018-01-02 | $0.3470 | $0.5094 | $0.3470 | $0.4504 | $880,195 | $9,340,638 |
| 2018-01-03 | $0.4292 | $0.4822 | $0.4178 | $0.4336 | $183,803 | $8,998,610 |
| 2018-01-04 | $0.4340 | $0.4804 | $0.4041 | $0.4399 | $153,203 | $9,136,214 |
| 2018-01-05 | $0.4399 | $0.4759 | $0.3898 | $0.3954 | $128,501 | $8,217,270 |
| 2018-01-06 | $0.3959 | $0.5161 | $0.3875 | $0.5159 | $138,109 | $10,728,415 |
| 2018-01-07 | $0.5157 | $0.5157 | $0.4442 | $0.4547 | $123,125 | $9,460,027 |
| 2018-01-08 | $0.4540 | $0.4554 | $0.3732 | $0.4012 | $77,699.80 | $8,353,656 |
| 2018-01-09 | $0.4001 | $0.4375 | $0.3988 | $0.4237 | $86,949.50 | $8,826,949 |
| 2018-01-10 | $0.4241 | $0.4777 | $0.3950 | $0.4777 | $174,056 | $9,958,212 |
| 2018-01-11 | $0.4784 | $0.4831 | $0.3503 | $0.3955 | $165,116 | $8,249,705 |
| 2018-01-12 | $0.3981 | $0.5578 | $0.3820 | $0.5158 | $551,259 | $10,766,813 |
| 2018-01-13 | $0.5230 | $0.5483 | $0.4714 | $0.5023 | $233,242 | $10,492,202 |
| 2018-01-14 | $0.4978 | $0.5155 | $0.4170 | $0.4370 | $124,694 | $9,137,389 |
| 2018-01-15 | $0.4338 | $0.4671 | $0.4082 | $0.4538 | $95,734.00 | $9,496,753 |
| 2018-01-16 | $0.4567 | $0.4570 | $0.2296 | $0.2900 | $168,636 | $6,073,052 |
| 2018-01-17 | $0.2884 | $0.2928 | $0.1899 | $0.2663 | $71,455.50 | $5,580,880 |
| 2018-01-18 | $0.2673 | $0.3076 | $0.2608 | $0.2800 | $92,645.60 | $5,872,148 |
| 2018-01-19 | $0.2844 | $0.3014 | $0.2698 | $0.2976 | $42,110.00 | $6,245,063 |
| 2018-01-20 | $0.3020 | $0.3554 | $0.2943 | $0.3484 | $79,833.10 | $7,316,501 |
| 2018-01-21 | $0.3492 | $0.3492 | $0.2722 | $0.2835 | $42,628.40 | $5,958,302 |
| 2018-01-22 | $0.2875 | $0.3004 | $0.2393 | $0.2571 | $24,350.70 | $5,406,004 |
| 2018-01-23 | $0.2528 | $0.2776 | $0.2364 | $0.2645 | $15,790.40 | $5,566,314 |
| 2018-01-24 | $0.2621 | $0.2782 | $0.2571 | $0.2723 | $11,515.00 | $5,732,950 |
| 2018-01-25 | $0.2767 | $0.2832 | $0.2592 | $0.2616 | $25,289.70 | $5,512,193 |
| 2018-01-26 | $0.2609 | $0.2741 | $0.2409 | $0.2646 | $13,007.90 | $5,579,739 |
| 2018-01-27 | $0.2632 | $0.2708 | $0.2553 | $0.2627 | $11,318.40 | $5,543,653 |
| 2018-01-28 | $0.2641 | $0.2781 | $0.2599 | $0.2686 | $13,945.60 | $5,670,639 |
| 2018-01-29 | $0.2683 | $0.2750 | $0.2434 | $0.2600 | $21,639.40 | $5,493,539 |
| 2018-01-30 | $0.2601 | $0.2628 | $0.2252 | $0.2269 | $12,301.00 | $4,798,520 |
| 2018-01-31 | $0.2273 | $0.2394 | $0.2134 | $0.2352 | $23,226.30 | $4,976,870 |