HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006090 | $0.0006292 | $0.0006086 | $0.0006122 | $41,494.58 | $478,917 |
| 2019-04-02 | $0.0006122 | $0.0007164 | $0.0006100 | $0.0007111 | $50,717.20 | $556,332 |
| 2019-04-03 | $0.0007113 | $0.0007533 | $0.0006218 | $0.0006284 | $47,925.10 | $491,610 |
| 2019-04-04 | $0.0006966 | $0.0007160 | $0.0006167 | $0.0006712 | $52,128.93 | $525,085 |
| 2019-04-05 | $0.0006712 | $0.0006966 | $0.0006345 | $0.0006565 | $56,254.12 | $513,615 |
| 2019-04-06 | $0.0006565 | $0.0006958 | $0.0006318 | $0.0006472 | $45,985.85 | $506,289 |
| 2019-04-07 | $0.0006472 | $0.0006877 | $0.0006328 | $0.0006757 | $37,494.11 | $528,578 |
| 2019-04-08 | $0.0006767 | $0.0007328 | $0.0006649 | $0.0007115 | $48,069.92 | $556,570 |
| 2019-04-09 | $0.0007115 | $0.0007200 | $0.0006731 | $0.0007050 | $43,670.61 | $551,541 |
| 2019-04-10 | $0.0007050 | $0.0007303 | $0.0006676 | $0.0006817 | $46,207.82 | $533,263 |
| 2019-04-11 | $0.0006822 | $0.0006910 | $0.0006160 | $0.0006316 | $47,115.10 | $494,066 |
| 2019-04-12 | $0.0006309 | $0.0006443 | $0.0006090 | $0.0006138 | $50,074.86 | $480,153 |
| 2019-04-13 | $0.0006136 | $0.0006465 | $0.0006042 | $0.0006166 | $45,720.29 | $482,398 |
| 2019-04-14 | $0.0006166 | $0.0006500 | $0.0006029 | $0.0006358 | $47,403.61 | $497,362 |
| 2019-04-15 | $0.0006358 | $0.0006476 | $0.0005862 | $0.0005912 | $43,437.00 | $462,488 |
| 2019-04-16 | $0.0005912 | $0.0006310 | $0.0005883 | $0.0006304 | $47,051.28 | $493,181 |
| 2019-04-17 | $0.0006239 | $0.0006333 | $0.0005990 | $0.0006006 | $42,244.09 | $469,845 |
| 2019-04-18 | $0.0006005 | $0.0006494 | $0.0005665 | $0.0005972 | $36,018.54 | $467,171 |
| 2019-04-19 | $0.0005974 | $0.0006458 | $0.0005567 | $0.0006344 | $44,836.83 | $496,266 |
| 2019-04-20 | $0.0006342 | $0.0006430 | $0.0003707 | $0.0005852 | $45,540.84 | $457,783 |
| 2019-04-21 | $0.0005852 | $0.0005852 | $0.0002824 | $0.0004998 | $49,373.37 | $390,988 |
| 2019-04-22 | $0.0004998 | $0.0005650 | $0.0004828 | $0.0005569 | $41,470.90 | $435,687 |
| 2019-04-23 | $0.0005569 | $0.0005662 | $0.0004862 | $0.0005036 | $47,211.10 | $393,945 |
| 2019-04-24 | $0.0005036 | $0.0005480 | $0.0004769 | $0.0005293 | $49,510.06 | $414,086 |
| 2019-04-25 | $0.0005535 | $0.0006065 | $0.0005038 | $0.0005251 | $43,233.11 | $410,813 |
| 2019-04-26 | $0.0005252 | $0.0005711 | $0.0005089 | $0.0005563 | $42,453.97 | $435,204 |
| 2019-04-27 | $0.0005565 | $0.0005658 | $0.0004980 | $0.0005358 | $43,786.85 | $419,171 |
| 2019-04-28 | $0.0005359 | $0.0005854 | $0.0005022 | $0.0005713 | $46,459.78 | $446,924 |
| 2019-04-29 | $0.0005713 | $0.0005760 | $0.0004862 | $0.0005475 | $50,627.86 | $428,324 |
| 2019-04-30 | $0.0005492 | $0.0005969 | $0.0005437 | $0.0005930 | $45,785.35 | $463,890 |