Hurify HUR
Xếp hạng #?
10:17:39 23/10/2020
Hurify (HUR)
Không theo dõi
Lịch sử giá Hurify (HUR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00004593 | $0.0001130 | $0.00004593 | $0.00007340 | $38.05 | $17,723.15 |
| 2019-11-02 | $0.00007340 | $0.00007371 | $0.00005301 | $0.00005342 | $0 | $12,898.12 |
| 2019-11-03 | $0.00005342 | $0.00009240 | $0.00005342 | $0.00009233 | $9.87 | $22,294.16 |
| 2019-11-04 | $0.00009222 | $0.00009234 | $0.00004651 | $0.00004729 | $76.59 | $11,418.52 |
| 2019-11-05 | $0.00004729 | $0.0001030 | $0.00004719 | $0.00008185 | $10.23 | $19,764.93 |
| 2019-11-06 | $0.00008185 | $0.00009799 | $0.00006534 | $0.00007090 | $54.12 | $17,119.36 |
| 2019-11-07 | $0.00007082 | $0.0003194 | $0.00006997 | $0.0002050 | $83.58 | $49,495.63 |
| 2019-11-08 | $0.0002049 | $0.0002627 | $0.0001770 | $0.0002607 | $1.47 | $62,944.10 |
| 2019-11-09 | $0.0002608 | $0.0002620 | $0.00008788 | $0.00008805 | $17.61 | $21,261.40 |
| 2019-11-10 | $0.00008804 | $0.0002113 | $0.00007002 | $0.00009309 | $5.04 | $22,478.86 |
| 2019-11-11 | $0.00009305 | $0.00009350 | $0.00008105 | $0.00008821 | $6.41 | $21,300.55 |
| 2019-11-12 | $0.00008822 | $0.00008931 | $0.00008750 | $0.00008770 | $0 | $21,175.46 |
| 2019-11-13 | $0.00008770 | $0.00008770 | $0.00007067 | $0.00007154 | $189.91 | $17,275.17 |
| 2019-11-14 | $0.00007156 | $0.0002634 | $0.00007129 | $0.0002598 | $0 | $62,728.09 |
| 2019-11-15 | $0.0002598 | $0.0002598 | $0.00008204 | $0.00008378 | $32.14 | $20,230.19 |
| 2019-11-16 | $0.00008380 | $0.00008716 | $0.00007944 | $0.00007984 | $181.86 | $19,279.24 |
| 2019-11-17 | $0.00007984 | $0.0002648 | $0.00007162 | $0.0002606 | $1,670.71 | $62,923.69 |
| 2019-11-18 | $0.0002605 | $0.0002636 | $0.00004311 | $0.00004342 | $6.48 | $10,484.24 |
| 2019-11-19 | $0.00004340 | $0.0002508 | $0.00003410 | $0.0002502 | $1.03 | $60,408.97 |
| 2019-11-20 | $0.0002502 | $0.0002515 | $0.00006487 | $0.00006502 | $0.3511 | $15,699.05 |
| 2019-11-21 | $0.00006502 | $0.0002379 | $0.00005159 | $0.00005252 | $39.14 | $12,680.58 |
| 2019-11-22 | $0.00005252 | $0.00005868 | $0.00004814 | $0.00005717 | $87.67 | $13,804.60 |
| 2019-11-23 | $0.00005715 | $0.00006175 | $0.00005613 | $0.00006171 | $0 | $14,901.02 |
| 2019-11-24 | $0.00006171 | $0.00006171 | $0.00006171 | $0.00006171 | $0 | $14,901.02 |
| 2019-11-25 | $0.00006171 | $0.00007656 | $0.00005749 | $0.00007469 | $1.92 | $18,034.59 |
| 2019-11-26 | $0.00007470 | $0.00007584 | $0.00007405 | $0.00007584 | $0 | $18,311.81 |
| 2019-11-27 | $0.00007584 | $0.0002137 | $0.00005328 | $0.0002112 | $749.83 | $51,008.95 |
| 2019-11-28 | $0.0002112 | $0.0002160 | $0.00005440 | $0.00005464 | $16.94 | $13,192.46 |
| 2019-11-29 | $0.00005463 | $0.0001080 | $0.00005455 | $0.0001071 | $16.74 | $25,853.69 |
| 2019-11-30 | $0.0001071 | $0.0001081 | $0.0001051 | $0.0001053 | $0 | $25,422.90 |