HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002318 | $0.002572 | $0.002058 | $0.002129 | $191,617 | $1,436,758 |
| 2018-11-02 | $0.002124 | $0.002340 | $0.002080 | $0.002219 | $139,556 | $1,497,548 |
| 2018-11-03 | $0.002219 | $0.002332 | $0.002140 | $0.002305 | $127,721 | $1,556,023 |
| 2018-11-04 | $0.002305 | $0.002361 | $0.002125 | $0.002230 | $155,621 | $1,504,980 |
| 2018-11-05 | $0.002231 | $0.002239 | $0.002059 | $0.002136 | $177,107 | $1,441,732 |
| 2018-11-06 | $0.002139 | $0.002141 | $0.001862 | $0.001975 | $181,458 | $1,359,565 |
| 2018-11-07 | $0.001978 | $0.002037 | $0.001748 | $0.001972 | $145,960 | $1,331,019 |
| 2018-11-08 | $0.001913 | $0.001919 | $0.001746 | $0.001800 | $159,934 | $1,214,797 |
| 2018-11-09 | $0.001803 | $0.001902 | $0.001673 | $0.001734 | $151,294 | $1,170,362 |
| 2018-11-10 | $0.001733 | $0.001901 | $0.001700 | $0.001793 | $170,975 | $1,210,268 |
| 2018-11-11 | $0.001791 | $0.001815 | $0.001660 | $0.001719 | $145,488 | $1,159,994 |
| 2018-11-12 | $0.001722 | $0.001796 | $0.001527 | $0.001556 | $162,377 | $1,050,070 |
| 2018-11-13 | $0.001574 | $0.001608 | $0.001367 | $0.001411 | $213,587 | $1,065,599 |
| 2018-11-14 | $0.001417 | $0.001422 | $0.001115 | $0.001141 | $156,011 | $861,085 |
| 2018-11-15 | $0.001148 | $0.001239 | $0.001043 | $0.001175 | $127,398 | $887,450 |
| 2018-11-16 | $0.001166 | $0.001280 | $0.001055 | $0.001143 | $125,114 | $862,693 |
| 2018-11-17 | $0.001144 | $0.001199 | $0.001042 | $0.001127 | $108,398 | $851,202 |
| 2018-11-18 | $0.001129 | $0.001276 | $0.001074 | $0.001160 | $119,622 | $875,898 |
| 2018-11-19 | $0.001161 | $0.001188 | $0.0009424 | $0.0009573 | $121,387 | $722,740 |
| 2018-11-20 | $0.0009520 | $0.0009982 | $0.0007935 | $0.0008626 | $106,582 | $651,257 |
| 2018-11-21 | $0.0008644 | $0.0008902 | $0.0008094 | $0.0008477 | $100,749 | $640,026 |
| 2018-11-22 | $0.0008457 | $0.0008627 | $0.0007649 | $0.0007793 | $90,467.50 | $588,336 |
| 2018-11-23 | $0.0007749 | $0.0007942 | $0.0007277 | $0.0007706 | $89,979.00 | $581,806 |
| 2018-11-24 | $0.0007701 | $0.0008008 | $0.0006803 | $0.0006866 | $82,454.80 | $518,369 |
| 2018-11-25 | $0.0006811 | $0.0007459 | $0.0006346 | $0.0007017 | $86,971.20 | $529,797 |
| 2018-11-26 | $0.0006990 | $0.0007268 | $0.0006209 | $0.0006359 | $84,605.80 | $480,080 |
| 2018-11-27 | $0.0006353 | $0.0006767 | $0.0006092 | $0.0006508 | $86,705.20 | $491,343 |
| 2018-11-28 | $0.0006518 | $0.0007984 | $0.0006365 | $0.0007577 | $100,154 | $572,095 |
| 2018-11-29 | $0.0007821 | $0.0007965 | $0.0007199 | $0.0007428 | $86,310.65 | $560,787 |
| 2018-11-30 | $0.0007445 | $0.0008927 | $0.0007226 | $0.0007950 | $63,158.75 | $600,228 |