HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0004794 | $0.0005317 | $0.0004189 | $0.0004802 | $48,774.97 | $375,656 |
| 2019-01-02 | $0.0004823 | $0.0006031 | $0.0004154 | $0.0004927 | $68,465.10 | $385,464 |
| 2019-01-03 | $0.0005065 | $0.0005230 | $0.0003863 | $0.0004466 | $68,012.49 | $349,401 |
| 2019-01-04 | $0.0004775 | $0.0004944 | $0.0004359 | $0.0004594 | $59,480.96 | $359,415 |
| 2019-01-05 | $0.0004585 | $0.001780 | $0.0004544 | $0.001149 | $107,634 | $898,891 |
| 2019-01-06 | $0.001149 | $0.001403 | $0.0007030 | $0.0007233 | $123,950 | $565,841 |
| 2019-01-07 | $0.0007239 | $0.0007738 | $0.0006343 | $0.0007155 | $72,324.34 | $559,701 |
| 2019-01-08 | $0.0007155 | $0.0007248 | $0.0005263 | $0.0005952 | $73,453.02 | $465,627 |
| 2019-01-09 | $0.0005956 | $0.0007187 | $0.0005424 | $0.0005496 | $64,269.83 | $429,924 |
| 2019-01-10 | $0.0005497 | $0.0005924 | $0.0004808 | $0.0005098 | $62,512.35 | $398,820 |
| 2019-01-11 | $0.0005090 | $0.0006048 | $0.0004817 | $0.0005977 | $71,712.50 | $467,558 |
| 2019-01-12 | $0.0005850 | $0.0006179 | $0.0004917 | $0.0004974 | $54,168.36 | $389,109 |
| 2019-01-13 | $0.0004969 | $0.0005381 | $0.0004899 | $0.0005373 | $54,571.28 | $420,364 |
| 2019-01-14 | $0.0005278 | $0.0005920 | $0.0005150 | $0.0005392 | $54,606.43 | $421,809 |
| 2019-01-15 | $0.0005392 | $0.0005947 | $0.0004879 | $0.0005244 | $50,708.15 | $410,267 |
| 2019-01-16 | $0.0005238 | $0.0005792 | $0.0004865 | $0.0005379 | $48,842.25 | $420,827 |
| 2019-01-17 | $0.0005376 | $0.0005659 | $0.0004946 | $0.0005412 | $55,468.08 | $423,405 |
| 2019-01-18 | $0.0005411 | $0.0005880 | $0.0005084 | $0.0005237 | $46,170.73 | $409,658 |
| 2019-01-19 | $0.0005255 | $0.0005739 | $0.0005067 | $0.0005679 | $48,852.88 | $444,261 |
| 2019-01-20 | $0.0005675 | $0.0005795 | $0.0004852 | $0.0005090 | $52,706.49 | $398,222 |
| 2019-01-21 | $0.0005092 | $0.0005302 | $0.0004802 | $0.0005301 | $44,170.59 | $414,663 |
| 2019-01-22 | $0.0005298 | $0.0005482 | $0.0004849 | $0.0005327 | $49,770.80 | $416,716 |
| 2019-01-23 | $0.0005327 | $0.0005570 | $0.0005017 | $0.0005019 | $47,595.34 | $392,662 |
| 2019-01-24 | $0.0004998 | $0.0005268 | $0.0004929 | $0.0005031 | $49,672.96 | $393,558 |
| 2019-01-25 | $0.0005039 | $0.0005453 | $0.0004959 | $0.0005095 | $39,263.99 | $398,557 |
| 2019-01-26 | $0.0005094 | $0.0005331 | $0.0004868 | $0.0004868 | $33,988.33 | $380,818 |
| 2019-01-27 | $0.0004869 | $0.0005231 | $0.0004868 | $0.0004952 | $45,340.54 | $387,427 |
| 2019-01-28 | $0.0004950 | $0.0005126 | $0.0004492 | $0.0004898 | $46,625.46 | $383,158 |
| 2019-01-29 | $0.0004822 | $0.0005395 | $0.0004715 | $0.0005129 | $42,954.30 | $401,269 |
| 2019-01-30 | $0.0005123 | $0.0005370 | $0.0004776 | $0.0005042 | $33,257.15 | $394,474 |
| 2019-01-31 | $0.0005043 | $0.0005136 | $0.0004765 | $0.0004927 | $29,827.65 | $385,412 |