HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2362 | $0.2557 | $0.2344 | $0.2504 | $3,437.87 | $5,405,073 |
| 2018-03-02 | $0.2533 | $0.2760 | $0.2361 | $0.2412 | $37,604.40 | $5,208,740 |
| 2018-03-03 | $0.2417 | $0.2519 | $0.2395 | $0.2447 | $24,649.40 | $5,287,963 |
| 2018-03-04 | $0.2442 | $0.2449 | $0.2359 | $0.2442 | $29,540.90 | $5,280,730 |
| 2018-03-05 | $0.2440 | $0.2486 | $0.2424 | $0.2449 | $24,368.60 | $5,301,479 |
| 2018-03-06 | $0.2443 | $0.2443 | $0.2290 | $0.2385 | $7,245.84 | $5,164,829 |
| 2018-03-07 | $0.2372 | $0.2422 | $0.2016 | $0.2112 | $4,982.14 | $4,576,352 |
| 2018-03-08 | $0.2109 | $0.2316 | $0.1923 | $0.1985 | $26,735.90 | $4,304,008 |
| 2018-03-09 | $0.1972 | $0.2028 | $0.1780 | $0.1996 | $2,208.08 | $4,329,694 |
| 2018-03-10 | $0.1996 | $0.2197 | $0.1922 | $0.1931 | $16,811.50 | $4,192,054 |
| 2018-03-11 | $0.1924 | $0.2173 | $0.1824 | $0.2046 | $5,051.13 | $4,444,060 |
| 2018-03-12 | $0.2040 | $0.2113 | $0.1878 | $0.1972 | $9,762.14 | $4,286,596 |
| 2018-03-13 | $0.1960 | $0.2024 | $0.1885 | $0.1968 | $5,642.39 | $4,281,436 |
| 2018-03-14 | $0.1968 | $0.2115 | $0.1697 | $0.1742 | $14,374.90 | $3,793,566 |
| 2018-03-15 | $0.1742 | $0.1792 | $0.1634 | $0.1756 | $22,353.80 | $3,825,011 |
| 2018-03-16 | $0.1755 | $0.1837 | $0.1687 | $0.1773 | $38,698.50 | $3,864,794 |
| 2018-03-17 | $0.1776 | $0.1786 | $0.1644 | $0.1680 | $23,099.50 | $3,665,100 |
| 2018-03-18 | $0.1676 | $0.1676 | $0.1360 | $0.1517 | $23,781.20 | $3,312,850 |
| 2018-03-19 | $0.1515 | $0.1576 | $0.1443 | $0.1462 | $8,572.85 | $3,193,034 |
| 2018-03-20 | $0.1478 | $0.1588 | $0.1425 | $0.1572 | $7,504.01 | $3,436,989 |
| 2018-03-21 | $0.1575 | $0.1590 | $0.1498 | $0.1511 | $2,917.52 | $3,306,151 |
| 2018-03-22 | $0.1509 | $0.1549 | $0.1417 | $0.1438 | $2,850.84 | $3,148,369 |
| 2018-03-23 | $0.1438 | $0.1438 | $0.1349 | $0.1436 | $6,667.46 | $3,145,576 |
| 2018-03-24 | $0.1457 | $0.1471 | $0.1380 | $0.1380 | $3,777.33 | $3,025,337 |
| 2018-03-25 | $0.1361 | $0.1417 | $0.1340 | $0.1373 | $2,221.49 | $3,010,212 |
| 2018-03-26 | $0.1371 | $0.1417 | $0.1269 | $0.1305 | $2,689.59 | $2,864,102 |
| 2018-03-27 | $0.1303 | $0.1311 | $0.1217 | $0.1220 | $2,955.63 | $2,680,498 |
| 2018-03-28 | $0.1220 | $0.1268 | $0.1199 | $0.1230 | $722.46 | $2,703,684 |
| 2018-03-29 | $0.1232 | $0.1234 | $0.09487 | $0.09779 | $9,874.29 | $2,150,373 |
| 2018-03-30 | $0.09754 | $0.1046 | $0.08904 | $0.09981 | $8,271.76 | $2,196,322 |
| 2018-03-31 | $0.09982 | $0.1035 | $0.09489 | $0.09633 | $1,268.60 | $2,121,172 |