HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1754 | $0.1754 | $0.1554 | $0.1626 | $7,391.04 | $3,653,403 |
| 2018-05-02 | $0.1592 | $0.1716 | $0.1592 | $0.1687 | $7,135.66 | $3,793,997 |
| 2018-05-03 | $0.1664 | $0.1779 | $0.1593 | $0.1655 | $12,791.40 | $3,723,868 |
| 2018-05-04 | $0.1657 | $0.1709 | $0.1577 | $0.1627 | $7,402.59 | $3,663,927 |
| 2018-05-05 | $0.1624 | $0.1710 | $0.1622 | $0.1659 | $2,841.36 | $3,737,880 |
| 2018-05-06 | $0.1660 | $0.1698 | $0.1526 | $0.1576 | $4,649.24 | $3,554,281 |
| 2018-05-07 | $0.1578 | $0.1578 | $0.1485 | $0.1522 | $3,413.03 | $3,432,875 |
| 2018-05-08 | $0.1525 | $0.1541 | $0.1370 | $0.1466 | $17,325.80 | $3,308,914 |
| 2018-05-09 | $0.1464 | $0.1470 | $0.1368 | $0.1449 | $2,114.78 | $3,272,488 |
| 2018-05-10 | $0.1448 | $0.1481 | $0.1374 | $0.1378 | $3,325.39 | $3,115,982 |
| 2018-05-11 | $0.1380 | $0.1384 | $0.1243 | $0.1266 | $2,682.82 | $2,864,358 |
| 2018-05-12 | $0.1263 | $0.1303 | $0.1195 | $0.1204 | $1,947.27 | $2,724,496 |
| 2018-05-13 | $0.1203 | $0.1313 | $0.1189 | $0.1247 | $2,131.92 | $2,825,129 |
| 2018-05-14 | $0.1247 | $0.1295 | $0.1210 | $0.1266 | $2,772.72 | $2,869,566 |
| 2018-05-15 | $0.1264 | $0.1429 | $0.1234 | $0.1286 | $23,671.60 | $2,917,718 |
| 2018-05-16 | $0.1286 | $0.1410 | $0.1224 | $0.1249 | $18,406.70 | $2,834,550 |
| 2018-05-17 | $0.1250 | $0.1282 | $0.1171 | $0.1195 | $4,104.77 | $2,714,469 |
| 2018-05-18 | $0.1196 | $0.1224 | $0.1161 | $0.1223 | $2,373.35 | $2,778,647 |
| 2018-05-19 | $0.1223 | $0.1267 | $0.1189 | $0.1238 | $3,175.41 | $2,813,719 |
| 2018-05-20 | $0.1238 | $0.1287 | $0.1200 | $0.1265 | $3,115.15 | $2,877,268 |
| 2018-05-21 | $0.1255 | $0.1295 | $0.1210 | $0.1217 | $2,311.92 | $2,769,958 |
| 2018-05-22 | $0.1217 | $0.1220 | $0.1068 | $0.1076 | $13,865.30 | $2,450,783 |
| 2018-05-23 | $0.1075 | $0.1092 | $0.09551 | $0.09770 | $5,355.12 | $2,226,722 |
| 2018-05-24 | $0.09745 | $0.09926 | $0.09153 | $0.09813 | $1,743.49 | $2,237,962 |
| 2018-05-25 | $0.09832 | $0.09947 | $0.09185 | $0.09444 | $3,722.67 | $2,155,210 |
| 2018-05-26 | $0.09432 | $0.09544 | $0.08999 | $0.09047 | $3,641.99 | $2,065,898 |
| 2018-05-27 | $0.09052 | $0.09138 | $0.08756 | $0.09040 | $4,267.46 | $2,065,528 |
| 2018-05-28 | $0.09042 | $0.09123 | $0.07926 | $0.08125 | $5,145.03 | $1,857,558 |
| 2018-05-29 | $0.08122 | $0.08680 | $0.07850 | $0.08474 | $3,067.71 | $1,938,663 |
| 2018-05-30 | $0.08480 | $0.09316 | $0.08395 | $0.08529 | $2,401.41 | $1,951,141 |
| 2018-05-31 | $0.08527 | $0.09023 | $0.08488 | $0.08617 | $2,266.72 | $1,971,276 |