HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04877 | $0.04923 | $0.04557 | $0.04714 | $2,110.03 | $1,120,143 |
| 2018-10-02 | $0.04701 | $0.04721 | $0.04538 | $0.04572 | $702.39 | $1,086,416 |
| 2018-10-03 | $0.04574 | $0.04606 | $0.04050 | $0.04096 | $5,724.80 | $973,250 |
| 2018-10-04 | $0.04101 | $0.04376 | $0.04100 | $0.04244 | $8,902.87 | $1,008,458 |
| 2018-10-05 | $0.04249 | $0.04327 | $0.04073 | $0.04169 | $2,611.72 | $990,582 |
| 2018-10-06 | $0.04178 | $0.04421 | $0.04111 | $0.04354 | $1,571.84 | $1,034,501 |
| 2018-10-07 | $0.04370 | $0.04494 | $0.04274 | $0.04308 | $1,844.91 | $1,023,583 |
| 2018-10-08 | $0.04328 | $0.04373 | $0.04006 | $0.04288 | $2,072.26 | $1,018,787 |
| 2018-10-09 | $0.04302 | $0.04308 | $0.03794 | $0.03940 | $4,045.58 | $936,194 |
| 2018-10-10 | $0.03927 | $0.03966 | $0.01879 | $0.03442 | $13,775.80 | $817,801 |
| 2018-10-11 | $0.03430 | $0.03718 | $0.03228 | $0.03554 | $3,778.79 | $844,507 |
| 2018-10-12 | $0.03549 | $0.03549 | $0.03063 | $0.03200 | $5,194.31 | $760,386 |
| 2018-10-13 | $0.03200 | $0.03232 | $0.03052 | $0.03053 | $1,426.85 | $725,351 |
| 2018-10-14 | $0.03053 | $0.03148 | $0.02844 | $0.03030 | $1,161.46 | $720,017 |
| 2018-10-15 | $0.03034 | $0.03186 | $0.02711 | $0.02950 | $3,821.44 | $701,005 |
| 2018-10-16 | $0.02947 | $0.02990 | $0.02614 | $0.02971 | $4,427.99 | $705,938 |
| 2018-10-17 | $0.02981 | $0.03329 | $0.02517 | $0.03170 | $5,080.76 | $753,331 |
| 2018-10-18 | $0.03170 | $0.03216 | $0.02929 | $0.02973 | $921.36 | $706,480 |
| 2018-10-19 | $0.02973 | $0.02980 | $0.02882 | $0.02952 | $720.09 | $701,342 |
| 2018-10-20 | $0.02952 | $0.03116 | $0.02930 | $0.03067 | $722.31 | $728,797 |
| 2018-10-21 | $0.03068 | $0.03107 | $0.02940 | $0.03029 | $1,088.27 | $719,627 |
| 2018-10-22 | $0.03027 | $0.03041 | $0.02915 | $0.02942 | $245.73 | $699,168 |
| 2018-10-23 | $0.02942 | $0.03054 | $0.02915 | $0.03001 | $2,023.82 | $713,207 |
| 2018-10-24 | $0.02988 | $0.03025 | $0.02934 | $0.02947 | $769.99 | $700,342 |
| 2018-10-25 | $0.02949 | $0.03053 | $0.02911 | $0.02977 | $1,414.72 | $707,435 |
| 2018-10-26 | $0.02921 | $0.02993 | $0.02644 | $0.02917 | $2,239.00 | $693,104 |
| 2018-10-27 | $0.02906 | $0.02940 | $0.02652 | $0.02704 | $1,495.87 | $642,451 |
| 2018-10-28 | $0.02718 | $0.02917 | $0.02672 | $0.02820 | $1,824.25 | $670,088 |
| 2018-10-29 | $0.02806 | $0.02965 | $0.02646 | $0.02747 | $1,597.69 | $652,818 |
| 2018-10-30 | $0.02748 | $0.02767 | $0.02432 | $0.02714 | $2,103.16 | $644,782 |
| 2018-10-31 | $0.02722 | $0.02726 | $0.02653 | $0.02697 | $346.89 | $640,909 |