Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003873 | $0.0003875 | $0.0003741 | $0.0003804 | $3.55 | $0 |
| 2018-08-02 | $0.0003806 | $0.0003849 | $0.0003749 | $0.0003777 | $3.53 | $0 |
| 2018-08-03 | $0.0003739 | $0.0003767 | $0.0003689 | $0.0003706 | $0.9265 | $0 |
| 2018-08-04 | $0.0003711 | $0.0003742 | $0.0003484 | $0.0003505 | $5.14 | $0 |
| 2018-08-05 | $0.0003507 | $0.0003546 | $0.0003457 | $0.0003522 | $5.43 | $0 |
| 2018-08-06 | $0.0003526 | $0.0003579 | $0.0003434 | $0.0003471 | $46.98 | $0 |
| 2018-08-07 | $0.0003469 | $0.0003570 | $0.0003359 | $0.0003359 | $2.79 | $0 |
| 2018-08-08 | $0.0003363 | $0.0003930 | $0.0003084 | $0.0003134 | $16.89 | $0 |
| 2018-08-09 | $0.0003141 | $0.0003307 | $0.0003114 | $0.0003273 | $7.52 | $0 |
| 2018-08-10 | $0.0003270 | $0.0003285 | $0.0003179 | $0.0003254 | $0.9684 | $0 |
| 2018-08-11 | $0.0002563 | $0.0002565 | $0.0002510 | $0.0002510 | $4.52 | $0 |
| 2018-08-12 | $0.0002502 | $0.0002567 | $0.0002479 | $0.0002542 | $4.58 | $0 |
| 2018-08-13 | $0.0002534 | $0.0003202 | $0.0002524 | $0.0003135 | $40.24 | $0 |
| 2018-08-14 | $0.0003132 | $0.0003631 | $0.0002964 | $0.0003101 | $180.86 | $0 |
| 2018-08-15 | $0.0003098 | $0.0003300 | $0.0003098 | $0.0003274 | $3.27 | $0 |
| 2018-08-16 | $0.0003180 | $0.0003180 | $0.0003134 | $0.0003159 | $6.55 | $0 |
| 2018-08-17 | $0.0003160 | $0.0003272 | $0.0003152 | $0.0003236 | $6.71 | $0 |
| 2018-08-19 | $0.0003195 | $0.0003233 | $0.0002542 | $0.0002598 | $97.25 | $0 |
| 2018-08-20 | $0.0002594 | $0.0002613 | $0.0002507 | $0.0002516 | $4.50 | $0 |
| 2018-08-21 | $0.0002512 | $0.0003227 | $0.0002512 | $0.0002594 | $33.25 | $0 |
| 2018-08-22 | $0.0002594 | $0.0004040 | $0.0002517 | $0.0002546 | $59.96 | $0 |
| 2018-08-23 | $0.0002547 | $0.0002615 | $0.0002542 | $0.0002614 | $4.01 | $0 |
| 2018-08-24 | $0.0002617 | $0.0002692 | $0.0002596 | $0.0002684 | $2.35 | $0 |
| 2018-08-25 | $0.0002679 | $0.0006069 | $0.0002679 | $0.0004723 | $113.02 | $0 |
| 2018-08-26 | $0.0004734 | $0.0004742 | $0.0004616 | $0.0004705 | $102.16 | $0 |
| 2018-08-27 | $0.0004703 | $0.0004829 | $0.0004669 | $0.0004829 | $2.74 | $0 |
| 2018-08-28 | $0.0004819 | $0.0004979 | $0.0004818 | $0.0004960 | $5.80 | $0 |
| 2018-08-29 | $0.0004964 | $0.0004989 | $0.0004882 | $0.0004945 | $5.79 | $0 |
| 2018-08-31 | $0.0004928 | $0.0004945 | $0.0004899 | $0.0004934 | $99.75 | $0 |