HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005933 | $0.0006028 | $0.0005269 | $0.0005745 | $40,938.68 | $449,418 |
| 2019-05-02 | $0.0005744 | $0.0005862 | $0.0005329 | $0.0005424 | $48,431.79 | $424,329 |
| 2019-05-03 | $0.0005423 | $0.0006423 | $0.0005422 | $0.0006161 | $56,315.35 | $481,958 |
| 2019-05-04 | $0.0006161 | $0.0006468 | $0.0005611 | $0.0005780 | $47,337.92 | $452,157 |
| 2019-05-05 | $0.0005782 | $0.0006277 | $0.0005597 | $0.0006109 | $38,524.20 | $477,941 |
| 2019-05-06 | $0.0006114 | $0.0006480 | $0.0005450 | $0.0005609 | $51,545.32 | $438,783 |
| 2019-05-07 | $0.0005609 | $0.0006212 | $0.0005391 | $0.0005752 | $50,730.05 | $449,973 |
| 2019-05-08 | $0.0005670 | $0.0005917 | $0.0005280 | $0.0005580 | $48,411.51 | $436,498 |
| 2019-05-09 | $0.0005578 | $0.0005901 | $0.0004922 | $0.0005417 | $53,188.48 | $423,805 |
| 2019-05-10 | $0.0005416 | $0.0006044 | $0.0004997 | $0.0005648 | $47,401.55 | $441,849 |
| 2019-05-11 | $0.0005649 | $0.0006237 | $0.0005095 | $0.0005952 | $62,290.39 | $465,609 |
| 2019-05-12 | $0.0005948 | $0.0006449 | $0.0005362 | $0.0005727 | $56,031.57 | $448,041 |
| 2019-05-13 | $0.0005727 | $0.0006148 | $0.0004618 | $0.0005813 | $62,387.92 | $454,761 |
| 2019-05-14 | $0.0005816 | $0.0006435 | $0.0005611 | $0.0005996 | $57,789.61 | $469,042 |
| 2019-05-15 | $0.0005978 | $0.0007290 | $0.0005934 | $0.0007270 | $84,943.77 | $568,722 |
| 2019-05-16 | $0.0007266 | $0.0008417 | $0.0006546 | $0.0008287 | $85,061.22 | $648,285 |
| 2019-05-17 | $0.0008283 | $0.0008356 | $0.0006274 | $0.0007016 | $72,209.45 | $548,862 |
| 2019-05-18 | $0.0007016 | $0.0007607 | $0.0006198 | $0.0007596 | $62,087.93 | $594,251 |
| 2019-05-19 | $0.0007592 | $0.0008552 | $0.0006249 | $0.0008083 | $78,255.23 | $632,350 |
| 2019-05-20 | $0.0008085 | $0.0008191 | $0.0007469 | $0.0007849 | $65,341.40 | $614,023 |
| 2019-05-21 | $0.0007850 | $0.0008020 | $0.0005672 | $0.0006048 | $116,433 | $518,527 |
| 2019-05-22 | $0.0006048 | $0.0006092 | $0.0004383 | $0.0004771 | $107,742 | $408,992 |
| 2019-05-23 | $0.0004770 | $0.002749 | $0.0004143 | $0.002748 | $204,401 | $2,355,533 |
| 2019-05-24 | $0.002748 | $0.004888 | $0.0004886 | $0.0005738 | $135,645 | $491,900 |
| 2019-05-25 | $0.0005738 | $0.0006343 | $0.0005395 | $0.0005838 | $86,754.77 | $500,496 |
| 2019-05-26 | $0.0005838 | $0.0006576 | $0.0005302 | $0.0006108 | $168,387 | $523,641 |
| 2019-05-27 | $0.0006105 | $0.0006655 | $0.0005934 | $0.0006037 | $167,813 | $517,592 |
| 2019-05-28 | $0.0006031 | $0.0006442 | $0.0005717 | $0.0005912 | $78,869.68 | $527,522 |
| 2019-05-29 | $0.0005911 | $0.003947 | $0.0005348 | $0.002175 | $260,165 | $1,941,102 |
| 2019-05-30 | $0.002175 | $0.002288 | $0.0005620 | $0.0005902 | $110,322 | $538,473 |
| 2019-05-31 | $0.0005902 | $0.0006834 | $0.0005591 | $0.0005737 | $95,283.51 | $523,354 |