Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02439 | $0.02455 | $0.01292 | $0.02114 | $20,139.90 | $3,964,004 |
| 2018-08-02 | $0.02118 | $0.02118 | $0.01152 | $0.01652 | $36,923.70 | $3,098,378 |
| 2018-08-03 | $0.01654 | $0.01793 | $0.01262 | $0.01604 | $13,165.60 | $3,008,632 |
| 2018-08-04 | $0.01604 | $0.01748 | $0.01513 | $0.01525 | $889.72 | $2,860,454 |
| 2018-08-05 | $0.01525 | $0.01619 | $0.01234 | $0.01324 | $1,717.56 | $2,481,853 |
| 2018-08-06 | $0.01325 | $0.01686 | $0.01240 | $0.01316 | $22,906.70 | $2,467,489 |
| 2018-08-07 | $0.01316 | $0.01732 | $0.01227 | $0.01477 | $14,712.00 | $2,770,539 |
| 2018-08-08 | $0.01475 | $0.01554 | $0.01266 | $0.01309 | $45,595.10 | $2,453,800 |
| 2018-08-09 | $0.01313 | $0.01549 | $0.01245 | $0.01491 | $81,014.40 | $2,795,310 |
| 2018-08-10 | $0.01489 | $0.01489 | $0.01071 | $0.01094 | $108,837 | $2,050,953 |
| 2018-08-11 | $0.01094 | $0.01296 | $0.009910 | $0.01258 | $56,893.30 | $2,359,272 |
| 2018-08-12 | $0.01254 | $0.01291 | $0.01035 | $0.01277 | $47,580.40 | $2,394,281 |
| 2018-08-13 | $0.01277 | $0.01361 | $0.01054 | $0.01348 | $36,745.70 | $2,527,945 |
| 2018-08-14 | $0.01347 | $0.01347 | $0.007409 | $0.007762 | $6,010.44 | $1,458,174 |
| 2018-08-15 | $0.007818 | $0.01099 | $0.007433 | $0.009511 | $38,582.70 | $1,786,579 |
| 2018-08-16 | $0.009511 | $0.01083 | $0.009036 | $0.009469 | $5,107.33 | $1,778,764 |
| 2018-08-17 | $0.009475 | $0.01167 | $0.009458 | $0.01017 | $47,706.00 | $1,910,278 |
| 2018-08-18 | $0.01020 | $0.01132 | $0.009577 | $0.01008 | $51,003.60 | $1,894,179 |
| 2018-08-19 | $0.01009 | $0.01126 | $0.008837 | $0.01035 | $35,460.40 | $1,944,749 |
| 2018-08-20 | $0.01034 | $0.01082 | $0.008581 | $0.008615 | $4,375.77 | $1,618,328 |
| 2018-08-21 | $0.008574 | $0.01003 | $0.008020 | $0.009989 | $7,135.20 | $1,876,427 |
| 2018-08-22 | $0.009989 | $0.009989 | $0.008430 | $0.009247 | $3,681.91 | $1,737,065 |
| 2018-08-23 | $0.009266 | $0.01038 | $0.005464 | $0.005464 | $7,715.73 | $1,026,505 |
| 2018-08-24 | $0.005371 | $0.008345 | $0.005371 | $0.006151 | $17,015.20 | $1,155,516 |
| 2018-08-25 | $0.006034 | $0.006095 | $0.004611 | $0.005453 | $1,664.15 | $1,024,357 |
| 2018-08-26 | $0.005455 | $0.006212 | $0.005365 | $0.005930 | $1,843.61 | $1,113,899 |
| 2018-08-27 | $0.005939 | $0.006820 | $0.003641 | $0.005510 | $21,903.50 | $1,034,982 |
| 2018-08-28 | $0.005833 | $0.007892 | $0.005383 | $0.006026 | $26,457.60 | $1,132,020 |
| 2018-08-29 | $0.005997 | $0.007288 | $0.005617 | $0.006113 | $50,087.60 | $1,154,489 |
| 2018-08-30 | $0.006117 | $0.006785 | $0.005752 | $0.006117 | $65,575.60 | $1,155,135 |
| 2018-08-31 | $0.006121 | $0.006330 | $0.005504 | $0.005835 | $40,838.20 | $1,102,049 |