HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04590 | $0.05092 | $0.04490 | $0.04858 | $2,152.18 | $1,154,374 |
| 2018-09-02 | $0.04860 | $0.04995 | $0.04601 | $0.04651 | $993.22 | $1,105,088 |
| 2018-09-03 | $0.04650 | $0.05137 | $0.04617 | $0.04884 | $1,327.55 | $1,160,450 |
| 2018-09-04 | $0.05087 | $0.08099 | $0.05074 | $0.06442 | $56,323.00 | $1,530,760 |
| 2018-09-05 | $0.06447 | $0.07892 | $0.05906 | $0.05906 | $14,016.30 | $1,403,281 |
| 2018-09-06 | $0.05916 | $0.05916 | $0.05078 | $0.05337 | $1,904.02 | $1,268,245 |
| 2018-09-07 | $0.05331 | $0.05451 | $0.04834 | $0.05108 | $3,668.00 | $1,213,698 |
| 2018-09-08 | $0.05114 | $0.05189 | $0.04672 | $0.04940 | $1,371.33 | $1,173,923 |
| 2018-09-09 | $0.04938 | $0.05581 | $0.04742 | $0.04873 | $3,228.39 | $1,157,967 |
| 2018-09-10 | $0.04871 | $0.04956 | $0.04532 | $0.04603 | $2,195.15 | $1,093,661 |
| 2018-09-11 | $0.04610 | $0.04676 | $0.04114 | $0.04363 | $2,025.33 | $1,036,623 |
| 2018-09-12 | $0.04363 | $0.04412 | $0.03908 | $0.04220 | $1,704.19 | $1,002,793 |
| 2018-09-13 | $0.04224 | $0.04522 | $0.04224 | $0.04418 | $413.08 | $1,049,844 |
| 2018-09-14 | $0.04416 | $0.04424 | $0.04097 | $0.04257 | $521.23 | $1,011,614 |
| 2018-09-15 | $0.04362 | $0.05772 | $0.04362 | $0.05219 | $20,930.90 | $1,240,138 |
| 2018-09-16 | $0.05234 | $0.05380 | $0.05034 | $0.05125 | $1,570.61 | $1,217,885 |
| 2018-09-17 | $0.05138 | $0.05207 | $0.05086 | $0.05207 | $1,287.31 | $1,237,262 |
| 2018-09-19 | $0.04569 | $0.04735 | $0.04568 | $0.04714 | $976.67 | $1,120,031 |
| 2018-09-20 | $0.04716 | $0.04809 | $0.04394 | $0.04791 | $3,121.03 | $1,138,425 |
| 2018-09-21 | $0.04792 | $0.04967 | $0.04674 | $0.04854 | $1,106.82 | $1,153,291 |
| 2018-09-22 | $0.04857 | $0.05271 | $0.04719 | $0.05035 | $3,575.63 | $1,196,485 |
| 2018-09-23 | $0.05038 | $0.05119 | $0.05000 | $0.05060 | $1,296.82 | $1,202,290 |
| 2018-09-24 | $0.05061 | $0.05099 | $0.04833 | $0.04850 | $632.11 | $1,152,376 |
| 2018-09-25 | $0.04844 | $0.04869 | $0.04518 | $0.04663 | $1,252.77 | $1,107,896 |
| 2018-09-26 | $0.04655 | $0.04831 | $0.04564 | $0.04714 | $551.89 | $1,120,015 |
| 2018-09-27 | $0.04719 | $0.04882 | $0.04612 | $0.04800 | $716.96 | $1,140,578 |
| 2018-09-28 | $0.04801 | $0.05070 | $0.04741 | $0.04849 | $1,673.91 | $1,152,286 |
| 2018-09-29 | $0.04846 | $0.04862 | $0.04635 | $0.04765 | $358.13 | $1,132,319 |
| 2018-09-30 | $0.04764 | $0.04900 | $0.04699 | $0.04892 | $744.11 | $1,162,370 |