Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001178 | $0.002721 | $0.0004077 | $0.0004147 | $1,593.48 | $100,017 |
| 2019-05-02 | $0.0004146 | $0.0004995 | $0.0004123 | $0.0004919 | $524.39 | $118,632 |
| 2019-05-03 | $0.0004917 | $0.0006864 | $0.0004487 | $0.0006734 | $333.76 | $162,430 |
| 2019-05-04 | $0.0006734 | $0.003013 | $0.0005894 | $0.003011 | $2,479.95 | $726,323 |
| 2019-05-05 | $0.003012 | $0.003032 | $0.001767 | $0.002549 | $1,323.07 | $614,712 |
| 2019-05-06 | $0.002551 | $0.002701 | $0.0009081 | $0.0009081 | $1,586.11 | $219,016 |
| 2019-05-07 | $0.0009080 | $0.002276 | $0.0006211 | $0.001477 | $2,280.07 | $356,269 |
| 2019-05-08 | $0.001475 | $0.001483 | $0.0004193 | $0.001015 | $1,985.98 | $244,769 |
| 2019-05-09 | $0.001014 | $0.001019 | $0.0004053 | $0.0007130 | $932.18 | $171,978 |
| 2019-05-10 | $0.0007129 | $0.001058 | $0.0004315 | $0.0006590 | $1,220.58 | $158,942 |
| 2019-05-11 | $0.0006589 | $0.002042 | $0.0006589 | $0.001372 | $1,168.73 | $330,903 |
| 2019-05-12 | $0.001372 | $0.002306 | $0.0006144 | $0.002265 | $529.65 | $546,273 |
| 2019-05-13 | $0.002265 | $0.002285 | $0.0004474 | $0.0005195 | $1,574.30 | $125,300 |
| 2019-05-14 | $0.0005375 | $0.002309 | $0.0004659 | $0.002278 | $3,322.93 | $549,315 |
| 2019-05-15 | $0.002278 | $0.002312 | $0.0003280 | $0.0003366 | $2,340.32 | $81,192.40 |
| 2019-05-16 | $0.0003404 | $0.0007842 | $0.0001866 | $0.0004753 | $3,758.87 | $114,640 |
| 2019-05-17 | $0.0004751 | $0.0005309 | $0.0003173 | $0.0004308 | $530.77 | $103,914 |
| 2019-05-18 | $0.0004308 | $0.002129 | $0.0004131 | $0.002100 | $615.47 | $506,457 |
| 2019-05-19 | $0.002097 | $0.002217 | $0.001041 | $0.001061 | $1,021.53 | $255,865 |
| 2019-05-20 | $0.001061 | $0.001062 | $0.0003412 | $0.0004617 | $814.82 | $111,348 |
| 2019-05-21 | $0.0004617 | $0.0005816 | $0.0003497 | $0.0005398 | $1,297.75 | $130,191 |
| 2019-05-22 | $0.0005398 | $0.0006854 | $0.0004675 | $0.0006559 | $6.92 | $158,195 |
| 2019-05-23 | $0.0006559 | $0.0006571 | $0.0003787 | $0.0003863 | $15.68 | $93,172.83 |
| 2019-05-24 | $0.0003863 | $0.0004392 | $0.0003846 | $0.0004154 | $23.67 | $100,187 |
| 2019-05-25 | $0.0004154 | $0.001332 | $0.0004154 | $0.0009119 | $5,322.90 | $219,950 |
| 2019-05-26 | $0.0009119 | $0.001316 | $0.0008807 | $0.001167 | $9,001.46 | $281,503 |
| 2019-05-27 | $0.001166 | $0.001221 | $0.0009573 | $0.001062 | $7,252.19 | $256,070 |
| 2019-05-28 | $0.001061 | $0.001414 | $0.0007688 | $0.001326 | $2,802.07 | $319,730 |
| 2019-05-29 | $0.001325 | $0.001325 | $0.0006078 | $0.0006461 | $3,064.82 | $155,834 |
| 2019-05-30 | $0.0006461 | $0.0008502 | $0.0002283 | $0.0008499 | $8,411.05 | $204,999 |
| 2019-05-31 | $0.0008499 | $0.0009557 | $0.0007023 | $0.0007032 | $1,888.07 | $169,609 |