Huncoin HNC
Xếp hạng #?
00:47:13 01/12/2018
Huncoin (HNC)
Không hoạt động
Lịch sử giá Huncoin (HNC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0004928 | $0.0005078 | $0.0004922 | $0.0005031 | $41.65 | $0 |
| 2018-09-02 | $0.0005033 | $0.0005122 | $0.0004995 | $0.0005103 | $11.29 | $0 |
| 2018-09-03 | $0.0005101 | $0.0006595 | $0.0005039 | $0.0006541 | $67.68 | $0 |
| 2018-09-04 | $0.0006541 | $0.0007308 | $0.0005105 | $0.0005148 | $108.58 | $0 |
| 2018-09-05 | $0.0005152 | $0.0005168 | $0.0004692 | $0.0004692 | $13.54 | $0 |
| 2018-09-06 | $0.0004701 | $0.0004701 | $0.0004434 | $0.0004556 | $11.72 | $0 |
| 2018-09-07 | $0.0004551 | $0.0004579 | $0.0004465 | $0.0004514 | $3.95 | $0 |
| 2018-09-08 | $0.0004520 | $0.0005888 | $0.0004512 | $0.0005572 | $100.91 | $0 |
| 2018-09-09 | $0.0005569 | $0.0005780 | $0.0005555 | $0.0005637 | $53.46 | $0 |
| 2018-09-10 | $0.0005634 | $0.0006322 | $0.0005634 | $0.0006314 | $49.00 | $0 |
| 2018-09-11 | $0.0006324 | $0.0006382 | $0.0005604 | $0.0006295 | $22.07 | $0 |
| 2018-09-12 | $0.0006296 | $0.0006308 | $0.0005619 | $0.0005703 | $57.90 | $0 |
| 2018-09-13 | $0.0005708 | $0.0005786 | $0.0003862 | $0.0003898 | $26.38 | $0 |
| 2018-09-14 | $0.0003896 | $0.0003949 | $0.0003853 | $0.0003900 | $11.15 | $0 |
| 2018-09-15 | $0.0003895 | $0.0003921 | $0.0003244 | $0.0003262 | $12.41 | $0 |
| 2018-09-16 | $0.0003271 | $0.0003271 | $0.0003213 | $0.0003248 | $10.68 | $0 |
| 2018-09-17 | $0.0003256 | $0.0003271 | $0.0003115 | $0.0003133 | $1.90 | $0 |
| 2018-09-18 | $0.0003133 | $0.0003192 | $0.0003121 | $0.0003174 | $11.03 | $0 |
| 2018-09-19 | $0.0003176 | $0.0003242 | $0.0003085 | $0.0003193 | $22.55 | $0 |
| 2018-09-20 | $0.0003195 | $0.0003267 | $0.0003184 | $0.0003255 | $0.7617 | $0 |
| 2018-09-21 | $0.0003256 | $0.0003372 | $0.0003251 | $0.0003371 | $18.54 | $0 |
| 2018-09-22 | $0.0003373 | $0.0005385 | $0.0003263 | $0.0005364 | $1.34 | $0 |
| 2018-09-23 | $0.0005367 | $0.0005411 | $0.0003332 | $0.0003346 | $2.42 | $0 |
| 2018-09-24 | $0.0003347 | $0.0003358 | $0.0003283 | $0.0003295 | $2.38 | $0 |
| 2018-09-25 | $0.0003291 | $0.0003292 | $0.0003177 | $0.0003216 | $4.92 | $0 |
| 2018-09-26 | $0.0003210 | $0.0003264 | $0.0003191 | $0.0003233 | $1.29 | $0 |
| 2018-09-27 | $0.0003237 | $0.0003358 | $0.0003215 | $0.0003338 | $1.67 | $0 |
| 2018-09-28 | $0.0003339 | $0.0003395 | $0.0001989 | $0.0001990 | $68.03 | $0 |
| 2018-09-29 | $0.0001989 | $0.0002640 | $0.0001947 | $0.0001980 | $6.80 | $0 |
| 2018-09-30 | $0.0001979 | $0.0001994 | $0.0001964 | $0.0001987 | $3.44 | $0 |