Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002115 | $0.002158 | $0.002051 | $0.002109 | $49,585.30 | $405,609 |
| 2018-10-02 | $0.002097 | $0.002152 | $0.002011 | $0.002063 | $50,963.70 | $396,815 |
| 2018-10-03 | $0.002063 | $0.002063 | $0.001826 | $0.001829 | $63,048.90 | $353,706 |
| 2018-10-04 | $0.001832 | $0.001894 | $0.001766 | $0.001833 | $59,823.20 | $354,658 |
| 2018-10-05 | $0.001844 | $0.001877 | $0.001343 | $0.001422 | $50,139.90 | $275,096 |
| 2018-10-06 | $0.001425 | $0.001746 | $0.001389 | $0.001443 | $46,780.80 | $279,120 |
| 2018-10-07 | $0.001448 | $0.001576 | $0.001387 | $0.001521 | $45,728.60 | $294,173 |
| 2018-10-08 | $0.001522 | $0.001675 | $0.001444 | $0.001490 | $50,030.60 | $288,303 |
| 2018-10-09 | $0.001494 | $0.001564 | $0.001393 | $0.001459 | $47,326.40 | $282,242 |
| 2018-10-10 | $0.001454 | $0.001636 | $0.001415 | $0.001497 | $54,320.70 | $289,528 |
| 2018-10-11 | $0.001478 | $0.001694 | $0.001385 | $0.001490 | $45,984.90 | $288,247 |
| 2018-10-12 | $0.001486 | $0.003518 | $0.001484 | $0.002766 | $106,387 | $537,916 |
| 2018-10-13 | $0.002766 | $0.003174 | $0.002247 | $0.003072 | $124,237 | $597,332 |
| 2018-10-14 | $0.003097 | $0.003888 | $0.002735 | $0.003213 | $139,025 | $624,759 |
| 2018-10-15 | $0.003220 | $0.003603 | $0.003067 | $0.003520 | $116,987 | $684,558 |
| 2018-10-16 | $0.003518 | $0.006644 | $0.003465 | $0.004859 | $181,231 | $944,871 |
| 2018-10-17 | $0.004920 | $0.005348 | $0.004367 | $0.004534 | $188,465 | $881,651 |
| 2018-10-18 | $0.004548 | $0.004603 | $0.003941 | $0.004455 | $149,667 | $866,283 |
| 2018-10-19 | $0.004439 | $0.004581 | $0.004021 | $0.004379 | $159,535 | $851,459 |
| 2018-10-20 | $0.004378 | $0.004676 | $0.004289 | $0.004361 | $142,988 | $848,015 |
| 2018-10-21 | $0.004362 | $0.004497 | $0.003933 | $0.003999 | $137,149 | $777,610 |
| 2018-10-22 | $0.003997 | $0.004132 | $0.003524 | $0.003767 | $130,824 | $732,469 |
| 2018-10-23 | $0.003793 | $0.003808 | $0.003060 | $0.003128 | $113,975 | $608,300 |
| 2018-10-24 | $0.003091 | $0.003391 | $0.002897 | $0.002988 | $74,299.10 | $581,033 |
| 2018-10-25 | $0.003008 | $0.003068 | $0.002358 | $0.002473 | $87,017.80 | $480,948 |
| 2018-10-26 | $0.002441 | $0.002826 | $0.002402 | $0.002780 | $47,414.70 | $540,684 |
| 2018-10-27 | $0.002761 | $0.002968 | $0.002628 | $0.002705 | $70,212.20 | $526,068 |
| 2018-10-28 | $0.002713 | $0.002788 | $0.002351 | $0.002422 | $54,627.00 | $471,043 |
| 2018-10-29 | $0.002392 | $0.002538 | $0.002352 | $0.002525 | $54,863.40 | $491,075 |
| 2018-10-30 | $0.002513 | $0.002875 | $0.002464 | $0.002467 | $56,751.40 | $479,687 |
| 2018-10-31 | $0.002469 | $0.002703 | $0.002404 | $0.002582 | $74,238.90 | $502,027 |