HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0005737 | $0.0005950 | $0.0005664 | $0.0005762 | $92,402.87 | $525,648 |
| 2019-06-02 | $0.0005762 | $0.0006005 | $0.0005757 | $0.0005892 | $78,937.97 | $537,568 |
| 2019-06-03 | $0.0005892 | $0.0005918 | $0.0005386 | $0.0005416 | $73,195.42 | $494,144 |
| 2019-06-04 | $0.0005416 | $0.0005461 | $0.0005061 | $0.0005155 | $67,169.05 | $470,265 |
| 2019-06-05 | $0.0005155 | $0.0005253 | $0.0002934 | $0.0004551 | $78,386.80 | $430,253 |
| 2019-06-06 | $0.0004551 | $0.0005000 | $0.0003883 | $0.0004901 | $81,585.90 | $463,305 |
| 2019-06-07 | $0.0004901 | $0.0006271 | $0.0004016 | $0.0004626 | $86,351.18 | $437,291 |
| 2019-06-08 | $0.0004624 | $0.0006142 | $0.0004172 | $0.0004740 | $74,062.84 | $448,103 |
| 2019-06-09 | $0.0004739 | $0.0005351 | $0.0004325 | $0.0004570 | $74,943.69 | $432,004 |
| 2019-06-10 | $0.0004570 | $0.0005120 | $0.0004224 | $0.0005089 | $79,513.71 | $481,056 |
| 2019-06-11 | $0.0005093 | $0.002117 | $0.0004480 | $0.0005374 | $92,552.66 | $508,048 |
| 2019-06-12 | $0.0005375 | $0.0005575 | $0.0004964 | $0.0005008 | $71,487.93 | $473,419 |
| 2019-06-13 | $0.0004911 | $0.0005426 | $0.0004814 | $0.0005220 | $71,337.26 | $493,494 |
| 2019-06-14 | $0.0005221 | $0.0005423 | $0.0004734 | $0.0005141 | $81,335.95 | $497,309 |
| 2019-06-15 | $0.0005143 | $0.0005504 | $0.0004781 | $0.0005133 | $95,773.17 | $496,497 |
| 2019-06-16 | $0.0005133 | $0.0005518 | $0.0004899 | $0.0005026 | $74,829.34 | $486,182 |
| 2019-06-17 | $0.0005026 | $0.0005181 | $0.0004920 | $0.0004931 | $3,270.64 | $481,936 |
| 2019-06-18 | $0.0004930 | $0.0005324 | $0.0004887 | $0.0005092 | $11,009.76 | $497,605 |
| 2019-06-19 | $0.0005092 | $0.0005297 | $0.0004803 | $0.0005297 | $1,561.42 | $517,678 |
| 2019-06-20 | $0.0005297 | $0.0005545 | $0.0004398 | $0.0004407 | $3,991.04 | $430,707 |
| 2019-06-21 | $0.0004408 | $0.0005327 | $0.0004408 | $0.0005327 | $3,301.48 | $520,581 |
| 2019-06-22 | $0.0005330 | $0.0005460 | $0.0004695 | $0.0004757 | $7,808.84 | $464,901 |
| 2019-06-23 | $0.0004757 | $0.0005778 | $0.0004471 | $0.0005421 | $6,898.73 | $529,770 |
| 2019-06-24 | $0.0005421 | $0.0006488 | $0.0004897 | $0.0005468 | $85,740.50 | $534,433 |
| 2019-06-25 | $0.0005470 | $0.0005598 | $0.0005343 | $0.0005598 | $89,997.47 | $547,092 |
| 2019-06-26 | $0.0005598 | $0.0005973 | $0.0005185 | $0.0005537 | $100,384 | $541,086 |
| 2019-06-27 | $0.0005537 | $0.0005774 | $0.0004362 | $0.0004522 | $90,878.98 | $441,929 |
| 2019-06-28 | $0.0004526 | $0.0005221 | $0.0004507 | $0.0005003 | $84,214.69 | $493,966 |
| 2019-06-29 | $0.0005009 | $0.0005117 | $0.0004629 | $0.0004990 | $100,339 | $492,666 |
| 2019-06-30 | $0.0004982 | $0.0005144 | $0.0004518 | $0.0004565 | $66,682.39 | $450,693 |