HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.09632 | $0.09770 | $0.08505 | $0.08918 | $1,429.62 | $1,964,989 |
| 2018-04-02 | $0.08961 | $0.09597 | $0.08903 | $0.09538 | $1,431.29 | $2,103,074 |
| 2018-04-03 | $0.09545 | $0.1013 | $0.09345 | $0.09826 | $6,530.07 | $2,168,210 |
| 2018-04-04 | $0.09975 | $0.1024 | $0.08732 | $0.08948 | $1,432.00 | $1,975,481 |
| 2018-04-05 | $0.08952 | $0.09274 | $0.08523 | $0.08868 | $3,184.54 | $1,959,432 |
| 2018-04-06 | $0.08823 | $0.08915 | $0.08268 | $0.08531 | $689.06 | $1,886,059 |
| 2018-04-07 | $0.08542 | $0.08904 | $0.08529 | $0.08678 | $1,363.65 | $1,919,645 |
| 2018-04-08 | $0.08686 | $0.09120 | $0.08676 | $0.09048 | $3,762.49 | $2,002,711 |
| 2018-04-09 | $0.09062 | $0.09498 | $0.08211 | $0.08896 | $7,158.18 | $1,970,346 |
| 2018-04-10 | $0.08903 | $0.09637 | $0.08419 | $0.09227 | $4,077.72 | $2,044,924 |
| 2018-04-11 | $0.09235 | $0.1037 | $0.08996 | $0.09923 | $11,384.80 | $2,200,587 |
| 2018-04-12 | $0.09940 | $0.1169 | $0.09581 | $0.1139 | $4,210.86 | $2,527,340 |
| 2018-04-13 | $0.1140 | $0.1237 | $0.1121 | $0.1133 | $15,330.50 | $2,515,703 |
| 2018-04-14 | $0.1133 | $0.1178 | $0.1107 | $0.1121 | $2,823.38 | $2,490,169 |
| 2018-04-15 | $0.1122 | $0.1212 | $0.1113 | $0.1191 | $4,486.30 | $2,649,407 |
| 2018-04-16 | $0.1191 | $0.1234 | $0.1116 | $0.1142 | $4,954.93 | $2,540,685 |
| 2018-04-17 | $0.1142 | $0.1193 | $0.1113 | $0.1118 | $9,470.98 | $2,489,260 |
| 2018-04-18 | $0.1119 | $0.1219 | $0.1118 | $0.1198 | $16,981.10 | $2,670,560 |
| 2018-04-19 | $0.1192 | $0.1286 | $0.1192 | $0.1282 | $10,577.00 | $2,857,823 |
| 2018-04-20 | $0.1282 | $0.1465 | $0.1275 | $0.1432 | $25,116.00 | $3,195,073 |
| 2018-04-21 | $0.1434 | $0.1439 | $0.1303 | $0.1339 | $10,664.40 | $2,990,227 |
| 2018-04-22 | $0.1375 | $0.1419 | $0.1276 | $0.1316 | $6,731.52 | $2,940,843 |
| 2018-04-23 | $0.1314 | $0.1604 | $0.1314 | $0.1492 | $20,242.30 | $3,335,178 |
| 2018-04-24 | $0.1493 | $0.1869 | $0.1467 | $0.1869 | $23,802.70 | $4,180,595 |
| 2018-04-25 | $0.1856 | $0.1856 | $0.1356 | $0.1414 | $16,718.90 | $3,165,848 |
| 2018-04-26 | $0.1430 | $0.1675 | $0.1395 | $0.1589 | $18,246.00 | $3,558,215 |
| 2018-04-27 | $0.1606 | $0.1655 | $0.1468 | $0.1468 | $9,705.97 | $3,290,765 |
| 2018-04-28 | $0.1463 | $0.1974 | $0.1459 | $0.1795 | $42,353.90 | $4,026,382 |
| 2018-04-29 | $0.1794 | $0.1896 | $0.1588 | $0.1677 | $35,232.60 | $3,763,749 |
| 2018-04-30 | $0.1676 | $0.1748 | $0.1585 | $0.1667 | $16,867.30 | $3,745,084 |