HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1137 | $0.1151 | $0.1036 | $0.1072 | $31,133.10 | $2,083,129 |
| 2017-10-02 | $0.1071 | $0.1082 | $0.09597 | $0.09673 | $16,208.80 | $1,881,475 |
| 2017-10-03 | $0.09673 | $0.09881 | $0.08529 | $0.08796 | $10,989.00 | $1,712,374 |
| 2017-10-04 | $0.08817 | $0.08826 | $0.08085 | $0.08334 | $5,758.09 | $1,623,255 |
| 2017-10-05 | $0.08342 | $0.08728 | $0.08131 | $0.08444 | $5,095.91 | $1,645,141 |
| 2017-10-06 | $0.08444 | $0.09021 | $0.08429 | $0.08810 | $8,400.34 | $1,718,023 |
| 2017-10-07 | $0.08813 | $0.09400 | $0.08602 | $0.09285 | $8,542.31 | $1,812,118 |
| 2017-10-08 | $0.09260 | $0.09274 | $0.07960 | $0.08030 | $9,558.53 | $1,568,369 |
| 2017-10-09 | $0.08032 | $0.08193 | $0.07097 | $0.07180 | $12,438.30 | $1,403,407 |
| 2017-10-10 | $0.07127 | $0.07883 | $0.06406 | $0.06902 | $17,137.40 | $1,350,241 |
| 2017-10-11 | $0.06901 | $0.09370 | $0.06740 | $0.08154 | $27,754.80 | $1,596,373 |
| 2017-10-12 | $0.08161 | $0.09361 | $0.07576 | $0.08602 | $40,949.90 | $1,685,405 |
| 2017-10-13 | $0.08368 | $0.08721 | $0.07146 | $0.07650 | $31,153.30 | $1,499,869 |
| 2017-10-14 | $0.07652 | $0.08076 | $0.07186 | $0.07324 | $8,531.62 | $1,437,088 |
| 2017-10-15 | $0.07337 | $0.07479 | $0.06249 | $0.06647 | $17,467.70 | $1,305,190 |
| 2017-10-16 | $0.06648 | $0.07017 | $0.05754 | $0.06922 | $17,532.80 | $1,360,204 |
| 2017-10-17 | $0.06929 | $0.07291 | $0.06377 | $0.06676 | $9,850.64 | $1,312,731 |
| 2017-10-18 | $0.06676 | $0.07373 | $0.06260 | $0.07271 | $12,522.30 | $1,430,779 |
| 2017-10-19 | $0.07085 | $0.07662 | $0.06996 | $0.07152 | $12,510.40 | $1,408,285 |
| 2017-10-20 | $0.07102 | $0.07468 | $0.06640 | $0.06674 | $18,425.90 | $1,315,085 |
| 2017-10-21 | $0.06660 | $0.06831 | $0.06180 | $0.06721 | $13,518.90 | $1,325,367 |
| 2017-10-22 | $0.06723 | $0.07008 | $0.06017 | $0.06618 | $6,228.44 | $1,305,881 |
| 2017-10-23 | $0.06344 | $0.06807 | $0.05851 | $0.05996 | $9,010.29 | $1,184,058 |
| 2017-10-24 | $0.05983 | $0.07643 | $0.05700 | $0.07265 | $22,783.50 | $1,435,641 |
| 2017-10-25 | $0.07395 | $0.08165 | $0.07096 | $0.07364 | $19,555.20 | $1,456,307 |
| 2017-10-26 | $0.07363 | $0.08100 | $0.07164 | $0.07221 | $16,966.20 | $1,429,218 |
| 2017-10-27 | $0.07223 | $0.07679 | $0.06738 | $0.07277 | $8,398.40 | $1,441,164 |
| 2017-10-28 | $0.07297 | $0.08632 | $0.06927 | $0.08414 | $69,194.10 | $1,667,728 |
| 2017-10-29 | $0.08403 | $0.1077 | $0.07798 | $0.08713 | $116,208 | $1,728,268 |
| 2017-10-30 | $0.08472 | $0.08734 | $0.08079 | $0.08387 | $13,305.60 | $1,664,672 |
| 2017-10-31 | $0.08487 | $0.1225 | $0.08163 | $0.08577 | $284,953 | $1,703,612 |