HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004011 | $0.004188 | $0.003954 | $0.004155 | $562,838 | $2,586,760 |
| 2018-09-02 | $0.004070 | $0.004171 | $0.003975 | $0.004122 | $533,659 | $2,566,123 |
| 2018-09-03 | $0.004116 | $0.004116 | $0.003804 | $0.003804 | $480,430 | $2,367,782 |
| 2018-09-04 | $0.003804 | $0.003899 | $0.003494 | $0.003498 | $438,808 | $2,177,800 |
| 2018-09-05 | $0.003495 | $0.003520 | $0.002592 | $0.002592 | $429,286 | $1,613,571 |
| 2018-09-06 | $0.002586 | $0.002739 | $0.002472 | $0.002731 | $349,891 | $1,699,934 |
| 2018-09-07 | $0.002700 | $0.002738 | $0.002469 | $0.002509 | $364,370 | $1,562,151 |
| 2018-09-08 | $0.002503 | $0.002515 | $0.002093 | $0.002327 | $326,799 | $1,448,578 |
| 2018-09-09 | $0.002333 | $0.002333 | $0.002042 | $0.002187 | $317,310 | $1,361,605 |
| 2018-09-10 | $0.002179 | $0.002355 | $0.002062 | $0.002184 | $327,802 | $1,359,582 |
| 2018-09-11 | $0.002186 | $0.002194 | $0.001909 | $0.001974 | $271,955 | $1,228,921 |
| 2018-09-12 | $0.001970 | $0.001994 | $0.001802 | $0.001943 | $280,147 | $1,209,448 |
| 2018-09-13 | $0.001943 | $0.002228 | $0.001925 | $0.002228 | $348,222 | $1,387,110 |
| 2018-09-14 | $0.002212 | $0.002398 | $0.002157 | $0.002266 | $345,107 | $1,410,641 |
| 2018-09-15 | $0.002269 | $0.002365 | $0.002191 | $0.002328 | $377,406 | $1,449,157 |
| 2018-09-16 | $0.002333 | $0.002354 | $0.002164 | $0.002223 | $355,288 | $1,383,705 |
| 2018-09-17 | $0.002230 | $0.002738 | $0.002034 | $0.002551 | $151,573 | $1,588,259 |
| 2018-09-18 | $0.002549 | $0.002628 | $0.002032 | $0.002236 | $127,297 | $1,392,072 |
| 2018-09-19 | $0.002235 | $0.002386 | $0.002047 | $0.002232 | $315,901 | $1,389,220 |
| 2018-09-20 | $0.002240 | $0.002373 | $0.002178 | $0.002338 | $343,530 | $1,455,370 |
| 2018-09-21 | $0.002340 | $0.002444 | $0.002248 | $0.002412 | $365,763 | $1,501,548 |
| 2018-09-22 | $0.002430 | $0.002485 | $0.002348 | $0.002427 | $364,938 | $1,511,116 |
| 2018-09-23 | $0.002426 | $0.002491 | $0.002347 | $0.002413 | $373,511 | $1,502,227 |
| 2018-09-24 | $0.002403 | $0.002484 | $0.002337 | $0.002370 | $423,021 | $1,475,334 |
| 2018-09-25 | $0.002372 | $0.002372 | $0.002212 | $0.002327 | $370,447 | $1,448,908 |
| 2018-09-26 | $0.002318 | $0.002348 | $0.002245 | $0.002295 | $317,430 | $1,428,626 |
| 2018-09-27 | $0.002325 | $0.002420 | $0.002218 | $0.002359 | $345,098 | $1,468,648 |
| 2018-09-28 | $0.002354 | $0.002482 | $0.002330 | $0.002392 | $318,279 | $1,488,917 |
| 2018-09-29 | $0.002389 | $0.002452 | $0.002285 | $0.002421 | $278,555 | $1,507,363 |
| 2018-09-30 | $0.002420 | $0.002439 | $0.002287 | $0.002377 | $330,522 | $1,479,978 |