HUZU HUZU
Xếp hạng #?
23:39:10 15/07/2019
HUZU (HUZU)
Không hoạt động
Lịch sử giá HUZU (HUZU) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03286 | $0.03359 | $0.03091 | $0.03353 | $48.59 | $111,474 |
| 2019-04-02 | $0.03356 | $0.04778 | $0.03351 | $0.03934 | $544.44 | $131,249 |
| 2019-04-03 | $0.03934 | $0.05833 | $0.03932 | $0.05461 | $218.31 | $182,805 |
| 2019-04-04 | $0.05464 | $0.05504 | $0.04885 | $0.05061 | $96.86 | $169,989 |
| 2019-04-05 | $0.05061 | $0.05151 | $0.04113 | $0.04135 | $5.50 | $139,346 |
| 2019-04-06 | $0.04136 | $0.04446 | $0.04094 | $0.04326 | $45.34 | $146,292 |
| 2019-04-07 | $0.04321 | $0.05749 | $0.04229 | $0.05712 | $101.87 | $193,815 |
| 2019-04-08 | $0.05713 | $0.05845 | $0.04159 | $0.04584 | $773.48 | $156,036 |
| 2019-04-09 | $0.04584 | $0.04584 | $0.02150 | $0.03896 | $61.58 | $133,077 |
| 2019-04-10 | $0.03895 | $0.05220 | $0.03263 | $0.03719 | $213.85 | $127,460 |
| 2019-04-11 | $0.03323 | $0.05206 | $0.02605 | $0.05054 | $420.11 | $173,768 |
| 2019-04-12 | $0.05053 | $0.05085 | $0.03021 | $0.03216 | $326.96 | $110,932 |
| 2019-04-13 | $0.03216 | $0.04273 | $0.03025 | $0.04162 | $42.24 | $144,040 |
| 2019-04-14 | $0.04162 | $0.05109 | $0.03032 | $0.03227 | $417.11 | $112,036 |
| 2019-04-15 | $0.03227 | $0.03841 | $0.03184 | $0.03246 | $66.94 | $113,076 |
| 2019-04-16 | $0.03246 | $0.05201 | $0.02936 | $0.03432 | $349.33 | $119,961 |
| 2019-04-17 | $0.03431 | $0.04484 | $0.03312 | $0.03321 | $45.38 | $116,446 |
| 2019-04-18 | $0.03323 | $0.04210 | $0.03321 | $0.03667 | $18.91 | $128,986 |
| 2019-04-19 | $0.03667 | $0.04120 | $0.03617 | $0.03736 | $224.77 | $131,843 |
| 2019-04-20 | $0.03737 | $0.04253 | $0.03595 | $0.03625 | $237.80 | $128,327 |
| 2019-04-21 | $0.03626 | $0.03629 | $0.02649 | $0.02703 | $254.93 | $96,008.03 |
| 2019-04-22 | $0.02702 | $0.03230 | $0.02636 | $0.03177 | $142.46 | $113,194 |
| 2019-04-23 | $0.03178 | $0.03775 | $0.02826 | $0.02972 | $56.82 | $106,230 |
| 2019-04-24 | $0.02972 | $0.04105 | $0.02695 | $0.02732 | $43.12 | $97,953.28 |
| 2019-04-25 | $0.02732 | $0.03272 | $0.02224 | $0.02580 | $154.23 | $92,808.97 |
| 2019-04-26 | $0.02589 | $0.03114 | $0.01963 | $0.01972 | $103.77 | $71,163.97 |
| 2019-04-27 | $0.01973 | $0.02693 | $0.01716 | $0.01720 | $51.82 | $62,274.87 |
| 2019-04-28 | $0.01720 | $0.01828 | $0.01713 | $0.01814 | $39.96 | $65,876.38 |
| 2019-04-29 | $0.01815 | $0.02732 | $0.01761 | $0.02595 | $15.15 | $94,505.49 |
| 2019-04-30 | $0.02595 | $0.02722 | $0.01953 | $0.02706 | $46.16 | $98,889.07 |