HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002375 | $0.002393 | $0.002219 | $0.002300 | $304,851 | $1,431,776 |
| 2018-10-02 | $0.002294 | $0.002387 | $0.002242 | $0.002309 | $235,830 | $1,437,123 |
| 2018-10-03 | $0.002309 | $0.002333 | $0.002203 | $0.002241 | $294,092 | $1,395,078 |
| 2018-10-04 | $0.002224 | $0.003003 | $0.002205 | $0.002601 | $508,493 | $1,619,118 |
| 2018-10-05 | $0.002603 | $0.002646 | $0.002441 | $0.002555 | $308,260 | $1,590,438 |
| 2018-10-06 | $0.002557 | $0.002903 | $0.002551 | $0.002790 | $352,563 | $1,736,600 |
| 2018-10-07 | $0.002783 | $0.002796 | $0.002617 | $0.002629 | $327,550 | $1,636,455 |
| 2018-10-08 | $0.002637 | $0.002762 | $0.002600 | $0.002671 | $320,120 | $1,662,601 |
| 2018-10-09 | $0.002677 | $0.002776 | $0.002622 | $0.002680 | $325,579 | $1,668,123 |
| 2018-10-10 | $0.002672 | $0.002711 | $0.002611 | $0.002668 | $285,690 | $1,660,603 |
| 2018-10-11 | $0.002664 | $0.002664 | $0.002325 | $0.002325 | $248,748 | $1,447,215 |
| 2018-10-12 | $0.002324 | $0.002496 | $0.002305 | $0.002409 | $246,719 | $1,499,382 |
| 2018-10-13 | $0.002412 | $0.002510 | $0.002372 | $0.002404 | $234,348 | $1,496,724 |
| 2018-10-14 | $0.002412 | $0.002515 | $0.002407 | $0.002432 | $239,209 | $1,513,961 |
| 2018-10-15 | $0.002423 | $0.002642 | $0.002400 | $0.002465 | $292,882 | $1,534,417 |
| 2018-10-16 | $0.002474 | $0.002516 | $0.002435 | $0.002493 | $271,696 | $1,551,780 |
| 2018-10-17 | $0.002497 | $0.002543 | $0.002468 | $0.002520 | $298,134 | $1,568,918 |
| 2018-10-18 | $0.002515 | $0.002627 | $0.002486 | $0.002604 | $295,613 | $1,620,954 |
| 2018-10-19 | $0.002605 | $0.002673 | $0.002501 | $0.002571 | $255,806 | $1,600,809 |
| 2018-10-20 | $0.002567 | $0.002635 | $0.002506 | $0.002594 | $288,850 | $1,614,704 |
| 2018-10-21 | $0.002594 | $0.002686 | $0.002582 | $0.002653 | $232,638 | $1,651,539 |
| 2018-10-22 | $0.002652 | $0.002757 | $0.002586 | $0.002688 | $287,904 | $1,673,078 |
| 2018-10-23 | $0.002717 | $0.002812 | $0.002660 | $0.002718 | $279,570 | $1,691,909 |
| 2018-10-24 | $0.002714 | $0.002787 | $0.002653 | $0.002745 | $269,925 | $1,709,116 |
| 2018-10-25 | $0.002749 | $0.002780 | $0.002664 | $0.002735 | $259,353 | $1,702,716 |
| 2018-10-26 | $0.002732 | $0.002769 | $0.002655 | $0.002689 | $170,047 | $1,673,781 |
| 2018-10-27 | $0.002686 | $0.002789 | $0.002626 | $0.002705 | $139,442 | $1,684,003 |
| 2018-10-28 | $0.002736 | $0.002817 | $0.002653 | $0.002720 | $138,390 | $1,835,737 |
| 2018-10-29 | $0.002712 | $0.002801 | $0.002634 | $0.002686 | $158,640 | $1,812,895 |
| 2018-10-30 | $0.002686 | $0.002702 | $0.002370 | $0.002384 | $189,011 | $1,609,139 |
| 2018-10-31 | $0.002383 | $0.002488 | $0.002268 | $0.002317 | $151,899 | $1,563,853 |