HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1277 | $0.1328 | $0.1243 | $0.1316 | $23,284.50 | $2,494,347 |
| 2017-09-02 | $0.1318 | $0.1337 | $0.1209 | $0.1247 | $36,870.80 | $2,363,778 |
| 2017-09-03 | $0.1247 | $0.1318 | $0.1154 | $0.1202 | $33,522.40 | $2,281,117 |
| 2017-09-04 | $0.1241 | $0.1241 | $0.09376 | $0.1030 | $25,506.20 | $1,956,841 |
| 2017-09-05 | $0.1036 | $0.1080 | $0.08999 | $0.1055 | $43,725.40 | $2,005,692 |
| 2017-09-06 | $0.1058 | $0.1285 | $0.1039 | $0.1158 | $56,882.30 | $2,201,838 |
| 2017-09-07 | $0.1155 | $0.1168 | $0.1084 | $0.1120 | $23,289.00 | $2,132,447 |
| 2017-09-08 | $0.1122 | $0.1164 | $0.09587 | $0.1014 | $44,632.90 | $1,931,697 |
| 2017-09-09 | $0.1016 | $0.1040 | $0.09693 | $0.1017 | $8,042.30 | $1,938,704 |
| 2017-09-10 | $0.1014 | $0.1019 | $0.09033 | $0.09417 | $12,931.60 | $1,796,963 |
| 2017-09-11 | $0.09533 | $0.09734 | $0.08711 | $0.09387 | $28,307.00 | $1,792,742 |
| 2017-09-12 | $0.09396 | $0.1028 | $0.08825 | $0.09921 | $53,443.80 | $1,897,343 |
| 2017-09-13 | $0.09883 | $0.09919 | $0.08412 | $0.08708 | $24,495.70 | $1,668,026 |
| 2017-09-14 | $0.08708 | $0.08840 | $0.06639 | $0.06661 | $16,365.10 | $1,277,799 |
| 2017-09-15 | $0.06713 | $0.08175 | $0.05950 | $0.07847 | $25,632.00 | $1,506,971 |
| 2017-09-16 | $0.07804 | $0.08142 | $0.07175 | $0.07575 | $5,389.30 | $1,456,123 |
| 2017-09-17 | $0.07600 | $0.08869 | $0.07135 | $0.08382 | $29,349.70 | $1,612,675 |
| 2017-09-18 | $0.08366 | $0.09302 | $0.08302 | $0.08948 | $14,664.00 | $1,722,791 |
| 2017-09-19 | $0.08969 | $0.1087 | $0.08427 | $0.09558 | $120,997 | $1,841,725 |
| 2017-09-20 | $0.09545 | $0.09561 | $0.08905 | $0.08967 | $15,668.90 | $1,729,100 |
| 2017-09-21 | $0.08934 | $0.09425 | $0.08391 | $0.08450 | $9,786.55 | $1,630,685 |
| 2017-09-22 | $0.08393 | $0.08798 | $0.08153 | $0.08740 | $23,777.00 | $1,687,912 |
| 2017-09-23 | $0.08715 | $0.09495 | $0.08626 | $0.09495 | $9,697.84 | $1,835,084 |
| 2017-09-24 | $0.09494 | $0.09903 | $0.09101 | $0.09194 | $20,897.70 | $1,777,822 |
| 2017-09-25 | $0.09185 | $0.1011 | $0.09090 | $0.09803 | $11,142.00 | $1,896,344 |
| 2017-09-26 | $0.09802 | $0.1027 | $0.09497 | $0.09944 | $11,592.90 | $1,924,347 |
| 2017-09-27 | $0.09916 | $0.1107 | $0.09916 | $0.1072 | $12,080.60 | $2,076,345 |
| 2017-09-28 | $0.1072 | $0.1129 | $0.1072 | $0.1117 | $21,177.20 | $2,164,612 |
| 2017-09-29 | $0.1116 | $0.1127 | $0.1066 | $0.1097 | $11,191.10 | $2,128,003 |
| 2017-09-30 | $0.1097 | $0.1157 | $0.1094 | $0.1136 | $22,330.40 | $2,207,202 |