Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002582 | $0.002761 | $0.002536 | $0.002649 | $51,918.30 | $515,096 |
| 2018-11-02 | $0.002649 | $0.002753 | $0.002479 | $0.002524 | $29,807.00 | $490,741 |
| 2018-11-03 | $0.002523 | $0.002568 | $0.002330 | $0.002376 | $21,768.20 | $462,049 |
| 2018-11-04 | $0.002376 | $0.002418 | $0.002124 | $0.002400 | $32,981.00 | $466,695 |
| 2018-11-05 | $0.002405 | $0.002413 | $0.002021 | $0.002100 | $34,960.10 | $408,345 |
| 2018-11-06 | $0.002106 | $0.002229 | $0.002007 | $0.002110 | $24,319.60 | $406,120 |
| 2018-11-07 | $0.002090 | $0.002163 | $0.002037 | $0.002076 | $21,983.70 | $403,718 |
| 2018-11-08 | $0.002075 | $0.002199 | $0.002020 | $0.002186 | $22,235.50 | $425,158 |
| 2018-11-09 | $0.002184 | $0.002211 | $0.002135 | $0.002168 | $9,036.32 | $421,693 |
| 2018-11-10 | $0.002167 | $0.002467 | $0.002167 | $0.002287 | $19,981.40 | $444,772 |
| 2018-11-11 | $0.002286 | $0.002494 | $0.002226 | $0.002368 | $47,734.80 | $460,573 |
| 2018-11-12 | $0.002380 | $0.002486 | $0.002256 | $0.002265 | $42,395.70 | $440,389 |
| 2018-11-13 | $0.002258 | $0.002316 | $0.002101 | $0.002166 | $42,100.10 | $421,133 |
| 2018-11-14 | $0.002161 | $0.002309 | $0.001579 | $0.001805 | $42,951.70 | $350,955 |
| 2018-11-15 | $0.001724 | $0.002123 | $0.001597 | $0.002110 | $44,867.10 | $410,235 |
| 2018-11-16 | $0.002099 | $0.002099 | $0.001804 | $0.001889 | $47,748.50 | $367,320 |
| 2018-11-17 | $0.001902 | $0.001910 | $0.001790 | $0.001845 | $17,241.30 | $358,802 |
| 2018-11-18 | $0.001849 | $0.001978 | $0.001805 | $0.001924 | $3,456.26 | $374,152 |
| 2018-11-19 | $0.001931 | $0.001974 | $0.001607 | $0.001640 | $3,699.71 | $318,868 |
| 2018-11-20 | $0.001643 | $0.001643 | $0.001362 | $0.001402 | $5,971.10 | $272,665 |
| 2018-11-21 | $0.001407 | $0.001550 | $0.001342 | $0.001478 | $9,996.65 | $287,510 |
| 2018-11-22 | $0.001479 | $0.001486 | $0.001314 | $0.001318 | $9,929.48 | $256,372 |
| 2018-11-23 | $0.001310 | $0.001454 | $0.001216 | $0.001293 | $8,654.81 | $251,499 |
| 2018-11-24 | $0.001293 | $0.001405 | $0.001155 | $0.001185 | $8,260.47 | $230,500 |
| 2018-11-25 | $0.001182 | $0.001215 | $0.001082 | $0.001189 | $4,733.52 | $231,315 |
| 2018-11-26 | $0.001187 | $0.001210 | $0.001073 | $0.001107 | $5,030.92 | $215,363 |
| 2018-11-27 | $0.001106 | $0.001130 | $0.001061 | $0.001115 | $2,198.61 | $216,814 |
| 2018-11-28 | $0.001117 | $0.001299 | $0.001117 | $0.001251 | $2,608.19 | $243,345 |
| 2018-11-29 | $0.001257 | $0.001290 | $0.001203 | $0.001243 | $2,183.45 | $241,717 |
| 2018-11-30 | $0.001247 | $0.001257 | $0.001149 | $0.001168 | $2,439.07 | $227,234 |