HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2362 | $0.2428 | $0.1906 | $0.2039 | $21,317.60 | $4,318,119 |
| 2018-02-02 | $0.2035 | $0.2114 | $0.1527 | $0.2050 | $35,598.10 | $4,343,813 |
| 2018-02-03 | $0.2057 | $0.2188 | $0.1817 | $0.2118 | $9,661.74 | $4,490,310 |
| 2018-02-04 | $0.2119 | $0.2148 | $0.1717 | $0.1747 | $7,210.72 | $3,707,621 |
| 2018-02-05 | $0.1730 | $0.1768 | $0.1304 | $0.1369 | $14,769.10 | $2,906,759 |
| 2018-02-06 | $0.1371 | $0.1591 | $0.1105 | $0.1567 | $12,057.50 | $3,330,399 |
| 2018-02-07 | $0.1552 | $0.1646 | $0.1448 | $0.1456 | $6,262.97 | $3,095,550 |
| 2018-02-08 | $0.1450 | $0.2222 | $0.1450 | $0.1940 | $320,382 | $4,127,639 |
| 2018-02-09 | $0.1946 | $0.2106 | $0.1787 | $0.2000 | $52,786.20 | $4,258,501 |
| 2018-02-10 | $0.2005 | $0.2052 | $0.1801 | $0.1865 | $21,564.40 | $3,973,385 |
| 2018-02-11 | $0.1863 | $0.1863 | $0.1630 | $0.1701 | $5,947.83 | $3,627,508 |
| 2018-02-12 | $0.1709 | $0.1921 | $0.1709 | $0.1878 | $3,343.47 | $4,005,978 |
| 2018-02-13 | $0.1881 | $0.2135 | $0.1763 | $0.1984 | $43,017.00 | $4,235,224 |
| 2018-02-14 | $0.1978 | $0.2259 | $0.1976 | $0.2198 | $30,572.60 | $4,696,413 |
| 2018-02-15 | $0.2199 | $0.2562 | $0.2111 | $0.2440 | $26,155.10 | $5,217,750 |
| 2018-02-16 | $0.2473 | $0.2548 | $0.2326 | $0.2358 | $25,477.00 | $5,047,432 |
| 2018-02-17 | $0.2358 | $0.2588 | $0.2346 | $0.2558 | $25,808.30 | $5,478,347 |
| 2018-02-18 | $0.2566 | $0.2615 | $0.2363 | $0.2414 | $11,687.40 | $5,171,988 |
| 2018-02-19 | $0.2403 | $0.2524 | $0.2354 | $0.2457 | $37,441.20 | $5,266,982 |
| 2018-02-20 | $0.2459 | $0.2653 | $0.2459 | $0.2471 | $38,535.90 | $5,300,908 |
| 2018-02-21 | $0.2468 | $0.2483 | $0.2209 | $0.2271 | $4,279.62 | $4,876,406 |
| 2018-02-22 | $0.2269 | $0.2343 | $0.2095 | $0.2118 | $3,866.83 | $4,549,229 |
| 2018-02-23 | $0.2116 | $0.2264 | $0.2063 | $0.2209 | $3,683.44 | $4,748,366 |
| 2018-02-24 | $0.2196 | $0.2367 | $0.2077 | $0.2266 | $9,190.57 | $4,874,025 |
| 2018-02-25 | $0.2187 | $0.2444 | $0.2162 | $0.2424 | $40,533.20 | $5,218,958 |
| 2018-02-26 | $0.2427 | $0.2822 | $0.2362 | $0.2730 | $66,584.60 | $5,880,495 |
| 2018-02-27 | $0.2722 | $0.2756 | $0.2527 | $0.2539 | $13,288.20 | $5,472,785 |
| 2018-02-28 | $0.2536 | $0.2663 | $0.2359 | $0.2359 | $4,215.03 | $5,087,859 |