HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04739 | $0.04766 | $0.04638 | $0.04709 | $560.81 | $1,077,228 |
| 2018-07-02 | $0.04709 | $0.05484 | $0.04692 | $0.05292 | $1,170.63 | $1,210,701 |
| 2018-07-03 | $0.05267 | $0.05467 | $0.05129 | $0.05157 | $1,424.55 | $1,179,733 |
| 2018-07-04 | $0.05155 | $0.05543 | $0.05143 | $0.05449 | $1,241.37 | $1,246,641 |
| 2018-07-05 | $0.05461 | $0.05502 | $0.05218 | $0.05419 | $861.43 | $1,239,680 |
| 2018-07-06 | $0.05418 | $0.05421 | $0.04969 | $0.05169 | $1,638.06 | $1,182,646 |
| 2018-07-07 | $0.05161 | $0.05364 | $0.05002 | $0.05352 | $1,427.00 | $1,224,429 |
| 2018-07-08 | $0.05346 | $0.06325 | $0.05319 | $0.05736 | $5,467.37 | $1,312,236 |
| 2018-07-09 | $0.05728 | $0.05827 | $0.05125 | $0.05287 | $4,421.71 | $1,209,575 |
| 2018-07-10 | $0.05283 | $0.05284 | $0.04893 | $0.05004 | $2,152.16 | $1,144,913 |
| 2018-07-11 | $0.04758 | $0.04973 | $0.04714 | $0.04896 | $664.95 | $1,120,018 |
| 2018-07-12 | $0.04895 | $0.04895 | $0.04563 | $0.04646 | $397.14 | $1,062,940 |
| 2018-07-13 | $0.04651 | $0.04721 | $0.04605 | $0.04697 | $784.14 | $1,074,553 |
| 2018-07-14 | $0.04684 | $0.04848 | $0.04633 | $0.04688 | $727.18 | $1,072,455 |
| 2018-07-15 | $0.04687 | $0.05025 | $0.04643 | $0.05003 | $1,900.99 | $1,144,465 |
| 2018-07-16 | $0.05008 | $0.05890 | $0.05005 | $0.05643 | $3,203.65 | $1,290,937 |
| 2018-07-17 | $0.05629 | $0.06843 | $0.05610 | $0.06449 | $2,181.56 | $1,475,279 |
| 2018-07-18 | $0.06446 | $0.07410 | $0.06376 | $0.06926 | $4,100.79 | $1,584,474 |
| 2018-07-19 | $0.06922 | $0.08832 | $0.06855 | $0.07803 | $1,112,570 | $1,842,296 |
| 2018-07-20 | $0.07794 | $0.07794 | $0.06624 | $0.06690 | $7,814.96 | $1,580,656 |
| 2018-07-21 | $0.06689 | $0.06855 | $0.06362 | $0.06842 | $5,362.45 | $1,617,476 |
| 2018-07-22 | $0.06840 | $0.07500 | $0.06179 | $0.06190 | $3,583.02 | $1,464,141 |
| 2018-07-23 | $0.06175 | $0.07922 | $0.06175 | $0.06719 | $7,338.86 | $1,590,318 |
| 2018-07-24 | $0.06729 | $0.07132 | $0.06678 | $0.06780 | $2,330.96 | $1,605,687 |
| 2018-07-25 | $0.06663 | $0.07054 | $0.06508 | $0.06956 | $2,537.32 | $1,648,380 |
| 2018-07-26 | $0.06954 | $0.1059 | $0.06873 | $0.07652 | $32,359.10 | $1,814,221 |
| 2018-07-27 | $0.07648 | $0.08613 | $0.07122 | $0.07828 | $15,341.60 | $1,857,190 |
| 2018-07-28 | $0.07845 | $0.1071 | $0.07421 | $0.08415 | $27,096.20 | $1,997,570 |
| 2018-07-29 | $0.08474 | $0.08954 | $0.08137 | $0.08445 | $4,798.90 | $2,005,888 |
| 2018-07-30 | $0.08449 | $0.1043 | $0.07565 | $0.09380 | $18,936.40 | $2,228,895 |
| 2018-07-31 | $0.09354 | $0.1026 | $0.07798 | $0.07972 | $13,203.70 | $1,894,296 |