Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003257 | $0.0004318 | $0.0003257 | $0.0003709 | $5,516.02 | $79,103.18 |
| 2019-03-02 | $0.0003715 | $0.0003759 | $0.0003108 | $0.0003759 | $3,902.75 | $80,169.39 |
| 2019-03-03 | $0.0003782 | $0.0004331 | $0.0003309 | $0.0004133 | $4,722.53 | $88,144.79 |
| 2019-03-04 | $0.0004077 | $0.0004155 | $0.0003377 | $0.0004001 | $3,509.07 | $85,323.82 |
| 2019-03-05 | $0.0004011 | $0.0004393 | $0.0003778 | $0.0004393 | $3,903.10 | $93,675.82 |
| 2019-03-06 | $0.0004405 | $0.0004757 | $0.0004219 | $0.0004667 | $4,044.95 | $99,522.74 |
| 2019-03-07 | $0.0004671 | $0.0005528 | $0.0004478 | $0.0005483 | $3,427.46 | $116,918 |
| 2019-03-08 | $0.0005492 | $0.0005518 | $0.0005080 | $0.0005335 | $2,668.60 | $113,762 |
| 2019-03-09 | $0.0005332 | $0.0005574 | $0.0004931 | $0.0005020 | $1,420.25 | $107,061 |
| 2019-03-10 | $0.0005067 | $0.0006004 | $0.0004238 | $0.0005308 | $4,234.48 | $113,194 |
| 2019-03-11 | $0.0005499 | $0.0006417 | $0.0005419 | $0.0005913 | $3,048.99 | $126,093 |
| 2019-03-12 | $0.0005909 | $0.0006146 | $0.0005465 | $0.0006129 | $2,101.86 | $130,707 |
| 2019-03-13 | $0.0006133 | $0.0006589 | $0.0005452 | $0.0006225 | $2,268.16 | $132,751 |
| 2019-03-14 | $0.0006221 | $0.0007543 | $0.0006099 | $0.0007478 | $3,856.06 | $159,467 |
| 2019-03-15 | $0.0007474 | $0.0009061 | $0.0006407 | $0.0007499 | $4,967.09 | $159,925 |
| 2019-03-16 | $0.0007507 | $0.0008778 | $0.0006754 | $0.0007638 | $1,824.14 | $162,886 |
| 2019-03-17 | $0.0007629 | $0.0008050 | $0.0007212 | $0.0008030 | $3,300.80 | $171,241 |
| 2019-03-18 | $0.0008038 | $0.001001 | $0.0007737 | $0.0008727 | $3,792.13 | $186,107 |
| 2019-03-19 | $0.0008719 | $0.001044 | $0.0008117 | $0.0009058 | $4,548.92 | $193,170 |
| 2019-03-20 | $0.0009061 | $0.001005 | $0.0009061 | $0.0009995 | $7,139.56 | $213,157 |
| 2019-03-21 | $0.001004 | $0.001755 | $0.0009308 | $0.001545 | $10,593.35 | $329,402 |
| 2019-03-22 | $0.001541 | $0.001786 | $0.001371 | $0.001661 | $10,814.75 | $354,216 |
| 2019-03-23 | $0.001647 | $0.001827 | $0.001399 | $0.001763 | $7,040.82 | $376,008 |
| 2019-03-24 | $0.001750 | $0.001761 | $0.001257 | $0.001532 | $11,561.57 | $326,786 |
| 2019-03-25 | $0.001534 | $0.001840 | $0.001018 | $0.001733 | $12,257.75 | $369,571 |
| 2019-03-26 | $0.001205 | $0.001667 | $0.0008090 | $0.001047 | $6,904.40 | $223,173 |
| 2019-03-27 | $0.001046 | $0.001593 | $0.0008902 | $0.001292 | $17,663.91 | $275,568 |
| 2019-03-28 | $0.001298 | $0.003341 | $0.001254 | $0.002519 | $30,054.67 | $537,263 |
| 2019-03-29 | $0.002519 | $0.002884 | $0.002098 | $0.002629 | $25,700.61 | $560,739 |
| 2019-03-30 | $0.002631 | $0.003819 | $0.001990 | $0.003819 | $86,348.80 | $814,331 |
| 2019-03-31 | $0.003819 | $0.008108 | $0.003784 | $0.008036 | $198,068 | $1,713,657 |