HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01343 | $0.01354 | $0.01169 | $0.01222 | $730,215 | $6,313,781 |
| 2018-06-02 | $0.01223 | $0.01348 | $0.01194 | $0.01300 | $903,541 | $6,717,674 |
| 2018-06-03 | $0.01297 | $0.01385 | $0.01257 | $0.01298 | $838,618 | $6,707,339 |
| 2018-06-04 | $0.01294 | $0.01324 | $0.01166 | $0.01247 | $685,477 | $6,442,452 |
| 2018-06-05 | $0.01267 | $0.01278 | $0.01204 | $0.01242 | $617,362 | $6,416,873 |
| 2018-06-06 | $0.01238 | $0.01281 | $0.01166 | $0.01191 | $564,125 | $6,156,740 |
| 2018-06-07 | $0.01191 | $0.01223 | $0.01120 | $0.01127 | $890,703 | $5,991,251 |
| 2018-06-08 | $0.01143 | $0.01163 | $0.01008 | $0.01050 | $1,601,840 | $5,582,600 |
| 2018-06-09 | $0.01053 | $0.01053 | $0.009078 | $0.009341 | $2,462,300 | $4,966,996 |
| 2018-06-10 | $0.009345 | $0.009507 | $0.007603 | $0.007613 | $1,368,630 | $4,048,048 |
| 2018-06-11 | $0.007632 | $0.01219 | $0.007489 | $0.01100 | $1,772,840 | $5,850,815 |
| 2018-06-12 | $0.01131 | $0.01215 | $0.009792 | $0.01106 | $2,455,630 | $5,879,371 |
| 2018-06-13 | $0.01112 | $0.01120 | $0.009489 | $0.009880 | $1,686,520 | $5,253,690 |
| 2018-06-14 | $0.009930 | $0.01078 | $0.009901 | $0.01065 | $1,791,040 | $5,662,735 |
| 2018-06-15 | $0.01065 | $0.01072 | $0.009668 | $0.009742 | $1,855,080 | $5,180,276 |
| 2018-06-16 | $0.009761 | $0.009959 | $0.009533 | $0.009793 | $1,572,480 | $5,207,247 |
| 2018-06-17 | $0.009796 | $0.01015 | $0.009672 | $0.009809 | $1,460,520 | $5,216,164 |
| 2018-06-18 | $0.009788 | $0.01043 | $0.009698 | $0.01027 | $1,483,770 | $5,621,793 |
| 2018-06-19 | $0.01025 | $0.01106 | $0.009902 | $0.01013 | $1,899,650 | $5,544,428 |
| 2018-06-20 | $0.01013 | $0.01016 | $0.009647 | $0.009692 | $1,547,070 | $5,306,376 |
| 2018-06-21 | $0.009692 | $0.009821 | $0.009432 | $0.009519 | $1,480,080 | $5,211,808 |
| 2018-06-22 | $0.009505 | $0.009550 | $0.008317 | $0.008533 | $1,379,380 | $4,671,913 |
| 2018-06-23 | $0.008478 | $0.008997 | $0.008367 | $0.008815 | $1,210,490 | $4,826,331 |
| 2018-06-24 | $0.008895 | $0.008993 | $0.007992 | $0.008488 | $1,270,110 | $4,647,313 |
| 2018-06-25 | $0.008476 | $0.008544 | $0.007908 | $0.007932 | $1,215,340 | $4,342,896 |
| 2018-06-26 | $0.007902 | $0.007972 | $0.007273 | $0.007316 | $1,219,930 | $4,005,540 |
| 2018-06-27 | $0.007282 | $0.007450 | $0.006987 | $0.007290 | $1,083,970 | $3,991,507 |
| 2018-06-28 | $0.007309 | $0.007371 | $0.007030 | $0.007134 | $875,699 | $3,905,881 |
| 2018-06-29 | $0.007104 | $0.007258 | $0.006697 | $0.007185 | $932,737 | $3,933,946 |
| 2018-06-30 | $0.007206 | $0.007919 | $0.007006 | $0.007238 | $1,215,310 | $3,963,086 |