HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0007974 | $0.001156 | $0.0006244 | $0.001018 | $37,459.13 | $996,324 |
| 2019-11-02 | $0.001018 | $0.001706 | $0.0008611 | $0.001065 | $29,272.33 | $1,042,414 |
| 2019-11-03 | $0.001065 | $0.001328 | $0.0008782 | $0.0009145 | $21,469.89 | $895,159 |
| 2019-11-04 | $0.0009146 | $0.001097 | $0.0008243 | $0.0009428 | $25,701.34 | $922,858 |
| 2019-11-05 | $0.0009428 | $0.001219 | $0.0009266 | $0.001095 | $23,259.02 | $1,072,121 |
| 2019-11-06 | $0.001095 | $0.001957 | $0.001005 | $0.001900 | $53,536.34 | $1,859,407 |
| 2019-11-07 | $0.001899 | $0.001930 | $0.001003 | $0.001028 | $24,726.12 | $1,006,484 |
| 2019-11-08 | $0.001028 | $0.003407 | $0.0008063 | $0.002110 | $93,641.31 | $2,065,151 |
| 2019-11-09 | $0.002110 | $0.002201 | $0.001950 | $0.001974 | $34,384.61 | $1,932,172 |
| 2019-11-10 | $0.001974 | $0.002158 | $0.001565 | $0.001565 | $29,659.64 | $1,531,878 |
| 2019-11-11 | $0.001565 | $0.002720 | $0.001565 | $0.002678 | $43,215.20 | $2,621,068 |
| 2019-11-12 | $0.002678 | $0.002828 | $0.002077 | $0.002373 | $28,917.06 | $2,322,383 |
| 2019-11-13 | $0.002372 | $0.002692 | $0.002138 | $0.002521 | $24,710.44 | $2,467,738 |
| 2019-11-14 | $0.002521 | $0.002529 | $0.002314 | $0.002472 | $23,714.38 | $2,419,852 |
| 2019-11-15 | $0.002411 | $0.002599 | $0.002071 | $0.002498 | $24,307.46 | $2,444,673 |
| 2019-11-16 | $0.002498 | $0.002591 | $0.001809 | $0.001942 | $23,274.80 | $1,901,149 |
| 2019-11-17 | $0.001942 | $0.002193 | $0.001673 | $0.002086 | $26,983.65 | $2,041,899 |
| 2019-11-18 | $0.002086 | $0.002466 | $0.001755 | $0.002361 | $22,292.20 | $2,311,115 |
| 2019-11-19 | $0.002361 | $0.002393 | $0.002007 | $0.002293 | $21,212.74 | $2,244,524 |
| 2019-11-20 | $0.002293 | $0.002296 | $0.002042 | $0.002140 | $25,545.60 | $2,094,415 |
| 2019-11-21 | $0.002140 | $0.002264 | $0.001880 | $0.002024 | $24,720.76 | $1,981,073 |
| 2019-11-22 | $0.002024 | $0.002089 | $0.001665 | $0.001890 | $20,246.88 | $1,850,152 |
| 2019-11-23 | $0.001889 | $0.001950 | $0.001675 | $0.001794 | $22,372.99 | $1,755,687 |
| 2019-11-24 | $0.001794 | $0.001974 | $0.001593 | $0.001593 | $12,354.81 | $1,559,028 |
| 2019-11-25 | $0.001592 | $0.001705 | $0.001464 | $0.001678 | $18,266.21 | $1,642,607 |
| 2019-11-26 | $0.001678 | $0.001698 | $0.001627 | $0.001662 | $20,272.01 | $1,626,823 |
| 2019-11-27 | $0.001659 | $0.001729 | $0.001580 | $0.001696 | $20,351.24 | $1,660,546 |
| 2019-11-28 | $0.001696 | $0.001955 | $0.001676 | $0.001946 | $34,710.80 | $1,905,140 |
| 2019-11-29 | $0.001946 | $0.002043 | $0.001498 | $0.001683 | $24,594.78 | $1,647,643 |
| 2019-11-30 | $0.001683 | $0.001698 | $0.001445 | $0.001521 | $19,602.38 | $1,489,114 |