HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1367 | $0.1686 | $0.1312 | $0.1661 | $39,450.40 | $3,375,292 |
| 2017-12-02 | $0.1653 | $0.1679 | $0.1515 | $0.1580 | $20,911.90 | $3,212,947 |
| 2017-12-03 | $0.1582 | $0.1742 | $0.1481 | $0.1500 | $44,777.30 | $3,052,089 |
| 2017-12-04 | $0.1509 | $0.1723 | $0.1472 | $0.1723 | $50,177.00 | $3,506,942 |
| 2017-12-05 | $0.1726 | $0.1735 | $0.1610 | $0.1700 | $38,699.40 | $3,463,422 |
| 2017-12-06 | $0.1684 | $0.2202 | $0.1560 | $0.1664 | $166,974 | $3,390,384 |
| 2017-12-07 | $0.1639 | $0.2534 | $0.1537 | $0.2507 | $276,581 | $5,112,656 |
| 2017-12-08 | $0.2437 | $0.2568 | $0.1831 | $0.2133 | $135,745 | $4,350,901 |
| 2017-12-09 | $0.2131 | $0.2151 | $0.1796 | $0.1999 | $37,239.30 | $4,080,758 |
| 2017-12-10 | $0.2008 | $0.2008 | $0.1535 | $0.1774 | $82,584.10 | $3,621,923 |
| 2017-12-11 | $0.1761 | $0.1948 | $0.1747 | $0.1839 | $24,990.60 | $3,757,561 |
| 2017-12-12 | $0.1845 | $0.2029 | $0.1802 | $0.1959 | $27,018.50 | $4,003,658 |
| 2017-12-13 | $0.1961 | $0.2149 | $0.1861 | $0.2024 | $76,737.80 | $4,137,812 |
| 2017-12-14 | $0.2017 | $0.2240 | $0.1935 | $0.2204 | $47,418.00 | $4,508,685 |
| 2017-12-15 | $0.2206 | $0.2259 | $0.1960 | $0.2067 | $78,514.40 | $4,229,374 |
| 2017-12-16 | $0.2070 | $0.2330 | $0.2013 | $0.2294 | $168,646 | $4,696,400 |
| 2017-12-17 | $0.2294 | $0.2500 | $0.2245 | $0.2417 | $63,172.60 | $4,950,212 |
| 2017-12-18 | $0.2424 | $0.2808 | $0.2288 | $0.2762 | $98,338.50 | $5,663,410 |
| 2017-12-19 | $0.2746 | $0.2879 | $0.2470 | $0.2496 | $153,761 | $5,120,709 |
| 2017-12-20 | $0.2560 | $0.2717 | $0.2270 | $0.2627 | $73,268.40 | $5,395,176 |
| 2017-12-21 | $0.2683 | $0.2965 | $0.2487 | $0.2693 | $162,230 | $5,536,775 |
| 2017-12-22 | $0.2706 | $0.2732 | $0.1737 | $0.2161 | $110,870 | $4,446,415 |
| 2017-12-23 | $0.2182 | $0.3759 | $0.2149 | $0.3366 | $733,390 | $6,931,225 |
| 2017-12-24 | $0.3400 | $0.3400 | $0.2525 | $0.3007 | $268,198 | $6,196,980 |
| 2017-12-25 | $0.3048 | $0.3620 | $0.2863 | $0.3380 | $142,337 | $6,971,656 |
| 2017-12-26 | $0.3332 | $0.3482 | $0.2814 | $0.3209 | $144,939 | $6,626,047 |
| 2017-12-27 | $0.3212 | $0.3428 | $0.2973 | $0.3110 | $89,710.30 | $6,424,390 |
| 2017-12-28 | $0.3103 | $0.3351 | $0.2771 | $0.3238 | $152,599 | $6,692,257 |
| 2017-12-29 | $0.3271 | $0.3382 | $0.3050 | $0.3255 | $73,248.50 | $6,732,618 |
| 2017-12-30 | $0.3159 | $0.3375 | $0.2567 | $0.2778 | $127,229 | $5,748,596 |
| 2017-12-31 | $0.2748 | $0.3331 | $0.2720 | $0.3252 | $67,281.60 | $6,735,049 |