Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005832 | $0.005842 | $0.004563 | $0.005155 | $33,334.30 | $973,587 |
| 2018-09-02 | $0.005157 | $0.005473 | $0.004657 | $0.004983 | $73,523.30 | $951,071 |
| 2018-09-03 | $0.004948 | $0.005140 | $0.004651 | $0.004695 | $45,614.40 | $895,973 |
| 2018-09-04 | $0.004695 | $0.004748 | $0.004147 | $0.004312 | $49,925.30 | $822,934 |
| 2018-09-05 | $0.004311 | $0.004450 | $0.003119 | $0.003437 | $36,827.10 | $656,027 |
| 2018-09-06 | $0.003475 | $0.003772 | $0.003258 | $0.003673 | $35,602.20 | $701,030 |
| 2018-09-07 | $0.003670 | $0.003768 | $0.003389 | $0.003645 | $25,780.50 | $695,602 |
| 2018-09-08 | $0.003631 | $0.003739 | $0.003194 | $0.003290 | $15,875.90 | $627,851 |
| 2018-09-09 | $0.003286 | $0.003497 | $0.003255 | $0.003334 | $12,631.10 | $636,362 |
| 2018-09-10 | $0.003333 | $0.003679 | $0.003148 | $0.003288 | $40,818.50 | $627,947 |
| 2018-09-11 | $0.003294 | $0.003311 | $0.002255 | $0.002459 | $32,210.90 | $470,841 |
| 2018-09-12 | $0.002439 | $0.002465 | $0.002235 | $0.002369 | $31,753.40 | $453,546 |
| 2018-09-13 | $0.002371 | $0.002446 | $0.002283 | $0.002388 | $32,214.10 | $459,160 |
| 2018-09-14 | $0.002386 | $0.002473 | $0.002302 | $0.002342 | $32,924.20 | $450,286 |
| 2018-09-15 | $0.002339 | $0.002397 | $0.002136 | $0.002168 | $34,416.20 | $416,923 |
| 2018-09-16 | $0.002167 | $0.002194 | $0.002093 | $0.002099 | $28,994.90 | $403,661 |
| 2018-09-17 | $0.002104 | $0.002180 | $0.001964 | $0.001973 | $23,684.00 | $379,412 |
| 2018-09-18 | $0.001977 | $0.002141 | $0.001934 | $0.002073 | $28,787.90 | $398,573 |
| 2018-09-19 | $0.002073 | $0.002334 | $0.001981 | $0.002334 | $41,563.80 | $448,765 |
| 2018-09-20 | $0.002335 | $0.002460 | $0.002202 | $0.002391 | $65,279.80 | $459,656 |
| 2018-09-21 | $0.002389 | $0.002505 | $0.002259 | $0.002295 | $64,871.20 | $441,476 |
| 2018-09-22 | $0.002313 | $0.002335 | $0.002109 | $0.002149 | $57,149.70 | $413,318 |
| 2018-09-23 | $0.002146 | $0.002189 | $0.002065 | $0.002144 | $48,495.30 | $412,376 |
| 2018-09-24 | $0.002170 | $0.002175 | $0.002053 | $0.002114 | $40,062.60 | $406,569 |
| 2018-09-25 | $0.002112 | $0.002112 | $0.001988 | $0.002062 | $47,652.60 | $396,649 |
| 2018-09-26 | $0.002060 | $0.002127 | $0.001990 | $0.002053 | $45,830.50 | $394,941 |
| 2018-09-27 | $0.002055 | $0.002307 | $0.002009 | $0.002251 | $70,106.30 | $432,955 |
| 2018-09-28 | $0.002184 | $0.002319 | $0.002076 | $0.002127 | $72,416.80 | $409,191 |
| 2018-09-29 | $0.002126 | $0.002192 | $0.002055 | $0.002113 | $62,652.40 | $406,438 |
| 2018-09-30 | $0.002112 | $0.002123 | $0.002034 | $0.002120 | $59,145.20 | $407,827 |