HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07979 | $0.08433 | $0.07744 | $0.08239 | $4,075.85 | $1,957,845 |
| 2018-08-02 | $0.08244 | $0.09036 | $0.07387 | $0.07625 | $10,651.30 | $1,811,902 |
| 2018-08-03 | $0.07625 | $0.07971 | $0.06953 | $0.07456 | $1,262.26 | $1,771,754 |
| 2018-08-04 | $0.07467 | $0.07529 | $0.06865 | $0.06899 | $735.04 | $1,639,223 |
| 2018-08-05 | $0.06902 | $0.07199 | $0.06473 | $0.06860 | $3,737.23 | $1,630,028 |
| 2018-08-06 | $0.06868 | $0.06988 | $0.06174 | $0.06247 | $4,243.31 | $1,484,461 |
| 2018-08-07 | $0.06245 | $0.06521 | $0.05852 | $0.05937 | $3,225.75 | $1,410,737 |
| 2018-08-08 | $0.05939 | $0.05939 | $0.05177 | $0.05384 | $1,424.63 | $1,279,449 |
| 2018-08-09 | $0.05397 | $0.05421 | $0.05024 | $0.05335 | $2,573.13 | $1,267,704 |
| 2018-08-10 | $0.05330 | $0.05376 | $0.04891 | $0.04907 | $1,819.36 | $1,165,880 |
| 2018-08-11 | $0.04902 | $0.05160 | $0.04845 | $0.05001 | $540.15 | $1,188,223 |
| 2018-08-12 | $0.04986 | $0.05108 | $0.04728 | $0.04789 | $856.66 | $1,137,841 |
| 2018-08-13 | $0.04787 | $0.05147 | $0.04690 | $0.04709 | $1,875.68 | $1,118,879 |
| 2018-08-14 | $0.04704 | $0.04704 | $0.03954 | $0.04161 | $2,828.30 | $988,843 |
| 2018-08-15 | $0.04158 | $0.05001 | $0.04133 | $0.04581 | $1,312.82 | $1,088,462 |
| 2018-08-16 | $0.04574 | $0.04677 | $0.04163 | $0.04568 | $3,740.61 | $1,085,520 |
| 2018-08-17 | $0.04569 | $0.04780 | $0.04264 | $0.04774 | $4,381.63 | $1,134,270 |
| 2018-08-18 | $0.04784 | $0.04811 | $0.04292 | $0.04404 | $711.72 | $1,046,529 |
| 2018-08-19 | $0.04406 | $0.04578 | $0.04379 | $0.04554 | $142.07 | $1,082,044 |
| 2018-08-20 | $0.04546 | $0.04729 | $0.04343 | $0.04371 | $2,821.95 | $1,038,579 |
| 2018-08-21 | $0.04364 | $0.04687 | $0.04243 | $0.04357 | $1,434.19 | $1,035,342 |
| 2018-08-22 | $0.04358 | $0.04611 | $0.03656 | $0.03775 | $2,847.36 | $897,027 |
| 2018-08-23 | $0.03776 | $0.03934 | $0.03725 | $0.03797 | $641.47 | $902,343 |
| 2018-08-24 | $0.03800 | $0.04547 | $0.03784 | $0.04033 | $1,951.98 | $958,330 |
| 2018-08-25 | $0.04026 | $0.04209 | $0.04026 | $0.04116 | $956.38 | $978,057 |
| 2018-08-26 | $0.04116 | $0.04214 | $0.04037 | $0.04100 | $107.86 | $974,324 |
| 2018-08-27 | $0.04098 | $0.04298 | $0.03972 | $0.04298 | $582.04 | $1,021,218 |
| 2018-08-28 | $0.04289 | $0.04633 | $0.04252 | $0.04556 | $528.18 | $1,082,538 |
| 2018-08-29 | $0.04560 | $0.04775 | $0.04472 | $0.04633 | $1,012.18 | $1,100,849 |
| 2018-08-30 | $0.04635 | $0.04708 | $0.04264 | $0.04360 | $961.71 | $1,036,055 |
| 2018-08-31 | $0.04364 | $0.04596 | $0.04322 | $0.04596 | $273.51 | $1,092,047 |