HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01792 | $0.01875 | $0.01351 | $0.01529 | $934,025 | $5,670,299 |
| 2018-05-02 | $0.01524 | $0.01855 | $0.01503 | $0.01738 | $1,201,050 | $6,445,335 |
| 2018-05-03 | $0.01738 | $0.02209 | $0.01618 | $0.01767 | $1,259,660 | $6,554,412 |
| 2018-05-04 | $0.01738 | $0.01963 | $0.01423 | $0.01588 | $1,194,610 | $5,888,712 |
| 2018-05-05 | $0.01589 | $0.01761 | $0.01385 | $0.01594 | $1,390,180 | $5,912,820 |
| 2018-05-06 | $0.01594 | $0.03848 | $0.008688 | $0.02966 | $423,682 | $11,001,349 |
| 2018-05-07 | $0.02968 | $0.03471 | $0.02004 | $0.02050 | $2,102,170 | $7,603,680 |
| 2018-05-08 | $0.02063 | $0.02383 | $0.01350 | $0.01984 | $1,996,730 | $7,357,524 |
| 2018-05-09 | $0.01981 | $0.02195 | $0.01463 | $0.01578 | $1,908,610 | $5,851,735 |
| 2018-05-10 | $0.01579 | $0.02051 | $0.01529 | $0.01529 | $2,065,850 | $5,671,597 |
| 2018-05-11 | $0.01530 | $0.01898 | $0.01233 | $0.01266 | $1,852,010 | $5,327,972 |
| 2018-05-12 | $0.01264 | $0.01442 | $0.01264 | $0.01382 | $1,997,210 | $5,818,428 |
| 2018-05-13 | $0.01380 | $0.01783 | $0.01298 | $0.01599 | $2,361,890 | $6,731,746 |
| 2018-05-14 | $0.01599 | $0.01604 | $0.007828 | $0.01458 | $2,237,470 | $6,135,732 |
| 2018-05-15 | $0.01456 | $0.01499 | $0.01332 | $0.01355 | $2,236,760 | $5,701,128 |
| 2018-05-16 | $0.01295 | $0.01357 | $0.01079 | $0.01166 | $2,075,370 | $4,905,825 |
| 2018-05-17 | $0.01160 | $0.01295 | $0.009437 | $0.009528 | $1,723,080 | $4,010,327 |
| 2018-05-18 | $0.009524 | $0.02465 | $0.009383 | $0.01557 | $3,003,620 | $7,084,546 |
| 2018-05-19 | $0.01553 | $0.01617 | $0.01425 | $0.01467 | $2,930,340 | $6,675,028 |
| 2018-05-20 | $0.01468 | $0.01678 | $0.01450 | $0.01562 | $2,887,710 | $7,104,881 |
| 2018-05-21 | $0.01564 | $0.01577 | $0.01311 | $0.01491 | $3,664,830 | $6,781,206 |
| 2018-05-22 | $0.01493 | $0.02278 | $0.01487 | $0.02065 | $5,086,970 | $9,393,670 |
| 2018-05-23 | $0.02060 | $0.02060 | $0.01735 | $0.01857 | $3,805,270 | $9,131,788 |
| 2018-05-24 | $0.01851 | $0.01905 | $0.01709 | $0.01888 | $3,478,410 | $9,282,461 |
| 2018-05-25 | $0.01890 | $0.01909 | $0.01649 | $0.01690 | $2,956,900 | $8,308,595 |
| 2018-05-26 | $0.01684 | $0.01726 | $0.01467 | $0.01649 | $2,290,210 | $8,110,173 |
| 2018-05-27 | $0.01653 | $0.01671 | $0.01448 | $0.01504 | $1,972,280 | $7,395,952 |
| 2018-05-28 | $0.01504 | $0.01585 | $0.01365 | $0.01430 | $1,911,000 | $7,030,580 |
| 2018-05-29 | $0.01424 | $0.01594 | $0.01391 | $0.01580 | $829,584 | $7,768,897 |
| 2018-05-30 | $0.01568 | $0.01627 | $0.01394 | $0.01467 | $1,133,110 | $7,579,462 |
| 2018-05-31 | $0.01439 | $0.01451 | $0.01284 | $0.01346 | $1,061,040 | $6,954,295 |