Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02199 | $0.02393 | $0.02015 | $0.02382 | $6,720.26 | $2,678,189 |
| 2018-07-02 | $0.02383 | $0.02930 | $0.02063 | $0.02903 | $119,842 | $3,584,541 |
| 2018-07-03 | $0.02484 | $0.02961 | $0.02408 | $0.02815 | $138,157 | $3,625,073 |
| 2018-07-04 | $0.02816 | $0.02892 | $0.02402 | $0.02836 | $140,243 | $3,652,708 |
| 2018-07-05 | $0.02846 | $0.03661 | $0.02796 | $0.03095 | $392,551 | $4,104,106 |
| 2018-07-06 | $0.03094 | $0.04000 | $0.03012 | $0.03994 | $249,164 | $5,295,712 |
| 2018-07-07 | $0.03992 | $0.04162 | $0.03050 | $0.04154 | $80,166.70 | $5,652,548 |
| 2018-07-08 | $0.04157 | $0.04976 | $0.03581 | $0.04601 | $515,550 | $6,661,974 |
| 2018-07-09 | $0.04600 | $0.05583 | $0.03138 | $0.04917 | $262,481 | $7,463,604 |
| 2018-07-10 | $0.04913 | $0.05451 | $0.03447 | $0.04061 | $273,550 | $6,473,704 |
| 2018-07-11 | $0.04061 | $0.04870 | $0.03827 | $0.04670 | $161,302 | $7,856,819 |
| 2018-07-12 | $0.04670 | $0.04670 | $0.02726 | $0.04159 | $94,756.80 | $6,997,743 |
| 2018-07-13 | $0.04172 | $0.04249 | $0.03198 | $0.03985 | $89,643.70 | $6,704,621 |
| 2018-07-14 | $0.03993 | $0.04163 | $0.03337 | $0.04120 | $122,968 | $6,931,104 |
| 2018-07-15 | $0.04116 | $0.04587 | $0.02825 | $0.02918 | $83,108.20 | $5,432,415 |
| 2018-07-16 | $0.02921 | $0.04551 | $0.02754 | $0.04261 | $117,912 | $7,942,791 |
| 2018-07-17 | $0.04260 | $0.04354 | $0.03311 | $0.04180 | $186,820 | $7,793,172 |
| 2018-07-18 | $0.04181 | $0.04648 | $0.03195 | $0.03783 | $144,594 | $7,055,943 |
| 2018-07-19 | $0.03782 | $0.03782 | $0.02923 | $0.03627 | $14,274.30 | $6,765,422 |
| 2018-07-20 | $0.03628 | $0.03801 | $0.03102 | $0.03560 | $121,041 | $6,640,492 |
| 2018-07-21 | $0.03561 | $0.03838 | $0.02911 | $0.03530 | $69,380.60 | $6,584,388 |
| 2018-07-22 | $0.03528 | $0.03763 | $0.02771 | $0.03082 | $133,091 | $5,748,357 |
| 2018-07-23 | $0.03081 | $0.03360 | $0.02368 | $0.02925 | $67,887.70 | $5,455,207 |
| 2018-07-24 | $0.02924 | $0.03046 | $0.02434 | $0.02777 | $148,370 | $5,180,335 |
| 2018-07-25 | $0.02783 | $0.03029 | $0.02489 | $0.02752 | $204,272 | $5,133,712 |
| 2018-07-26 | $0.02750 | $0.03131 | $0.01774 | $0.02540 | $527,406 | $4,738,775 |
| 2018-07-27 | $0.02540 | $0.02540 | $0.02181 | $0.02293 | $87,564.80 | $4,277,577 |
| 2018-07-28 | $0.02272 | $0.02382 | $0.02194 | $0.02376 | $87,017.60 | $4,433,119 |
| 2018-07-29 | $0.02385 | $0.02644 | $0.02069 | $0.02209 | $181,012 | $4,131,159 |
| 2018-07-30 | $0.02209 | $0.02375 | $0.01915 | $0.02375 | $75,222.70 | $4,453,466 |
| 2018-07-31 | $0.02381 | $0.02532 | $0.02322 | $0.02443 | $21,410.50 | $4,581,373 |