HunterCoin HUC
Xếp hạng #?
20:18:02 27/05/2019
HunterCoin (HUC)
Không hoạt động
Lịch sử giá HunterCoin (HUC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02697 | $0.03150 | $0.02672 | $0.03150 | $5,600.82 | $748,519 |
| 2018-11-02 | $0.03137 | $0.03137 | $0.02884 | $0.02952 | $840.06 | $701,490 |
| 2018-11-03 | $0.02952 | $0.03010 | $0.02869 | $0.02952 | $761.28 | $701,490 |
| 2018-11-04 | $0.02971 | $0.02971 | $0.02812 | $0.02902 | $1,158.56 | $689,654 |
| 2018-11-05 | $0.02902 | $0.02927 | $0.02884 | $0.02907 | $810.21 | $690,737 |
| 2018-11-06 | $0.02906 | $0.03227 | $0.02886 | $0.03188 | $3,751.76 | $741,866 |
| 2018-11-07 | $0.03188 | $0.03326 | $0.03130 | $0.03314 | $2,597.04 | $787,384 |
| 2018-11-08 | $0.03311 | $0.03677 | $0.03037 | $0.03454 | $5,028.26 | $820,800 |
| 2018-11-09 | $0.03455 | $0.03812 | $0.03261 | $0.03447 | $2,338.65 | $819,053 |
| 2018-11-10 | $0.03427 | $0.03498 | $0.03298 | $0.03341 | $1,010.34 | $793,768 |
| 2018-11-11 | $0.03340 | $0.03343 | $0.03052 | $0.03222 | $1,438.25 | $765,499 |
| 2018-11-12 | $0.03241 | $0.03392 | $0.03071 | $0.03191 | $1,446.07 | $758,178 |
| 2018-11-13 | $0.03191 | $0.03218 | $0.03080 | $0.03189 | $715.33 | $757,860 |
| 2018-11-14 | $0.03180 | $0.03309 | $0.02502 | $0.02599 | $3,922.74 | $617,623 |
| 2018-11-15 | $0.02641 | $0.02641 | $0.02141 | $0.02318 | $5,388.94 | $550,821 |
| 2018-11-16 | $0.02317 | $0.02358 | $0.02255 | $0.02287 | $1,041.55 | $543,448 |
| 2018-11-17 | $0.02292 | $0.02292 | $0.02194 | $0.02256 | $304.25 | $536,115 |
| 2018-11-18 | $0.02264 | $0.02616 | $0.02253 | $0.02365 | $2,622.60 | $561,868 |
| 2018-11-19 | $0.02366 | $0.02446 | $0.02054 | $0.02059 | $1,207.09 | $489,138 |
| 2018-11-20 | $0.02047 | $0.02097 | $0.01742 | $0.01834 | $872.34 | $435,736 |
| 2018-11-21 | $0.01835 | $0.01930 | $0.01790 | $0.01927 | $747.68 | $457,896 |
| 2018-11-22 | $0.01920 | $0.01932 | $0.01687 | $0.01687 | $1,052.02 | $400,761 |
| 2018-11-23 | $0.01752 | $0.01805 | $0.01533 | $0.01730 | $1,515.08 | $411,069 |
| 2018-11-24 | $0.01729 | $0.01748 | $0.01417 | $0.01469 | $754.03 | $349,067 |
| 2018-11-25 | $0.01470 | $0.01554 | $0.01290 | $0.01498 | $186.84 | $355,961 |
| 2018-11-26 | $0.01498 | $0.01860 | $0.01487 | $0.01693 | $5,736.76 | $402,170 |
| 2018-11-27 | $0.01703 | $0.01758 | $0.01442 | $0.01635 | $3,526.64 | $388,440 |
| 2018-11-28 | $0.01636 | $0.01843 | $0.01605 | $0.01785 | $561.11 | $424,238 |
| 2018-11-29 | $0.01793 | $0.01845 | $0.01591 | $0.01801 | $2,054.13 | $427,984 |
| 2018-11-30 | $0.01805 | $0.01841 | $0.01463 | $0.01569 | $1,820.30 | $372,774 |