HUZU HUZU
Xếp hạng #?
23:39:10 15/07/2019
HUZU (HUZU)
Không hoạt động
Lịch sử giá HUZU (HUZU) 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 | $0.1992 | $0.2150 | $0.1633 | $0.1634 | $2,063.43 | $222,050 |
| 2018-11-02 | $0.1634 | $0.1928 | $0.1634 | $0.1827 | $896.92 | $250,083 |
| 2018-11-03 | $0.1827 | $0.2028 | $0.1786 | $0.1811 | $485.61 | $249,465 |
| 2018-11-04 | $0.1811 | $0.1833 | $0.1672 | $0.1732 | $2,272.12 | $240,164 |
| 2018-11-05 | $0.1732 | $0.1839 | $0.1663 | $0.1830 | $1,439.57 | $255,434 |
| 2018-11-06 | $0.1838 | $0.1839 | $0.1656 | $0.1669 | $1,321.96 | $233,827 |
| 2018-11-07 | $0.1669 | $0.1669 | $0.1335 | $0.1454 | $1,332.23 | $205,393 |
| 2018-11-08 | $0.1453 | $0.1456 | $0.1363 | $0.1411 | $752.83 | $201,329 |
| 2018-11-09 | $0.1412 | $0.1600 | $0.1360 | $0.1562 | $1,168.64 | $224,281 |
| 2018-11-10 | $0.1562 | $0.2817 | $0.1532 | $0.2348 | $6,289.81 | $339,175 |
| 2018-11-11 | $0.2346 | $0.2409 | $0.2005 | $0.2409 | $2,493.59 | $350,155 |
| 2018-11-12 | $0.2414 | $0.2419 | $0.1603 | $0.1919 | $4,653.25 | $286,300 |
| 2018-11-13 | $0.1911 | $0.2091 | $0.1899 | $0.1986 | $517.72 | $321,845 |
| 2018-11-14 | $0.1981 | $0.1989 | $0.1507 | $0.1711 | $313.47 | $278,951 |
| 2018-11-15 | $0.1721 | $0.1778 | $0.1642 | $0.1778 | $57.27 | $291,575 |
| 2018-11-16 | $0.1779 | $0.1892 | $0.1750 | $0.1890 | $321.16 | $311,825 |
| 2018-11-17 | $0.1897 | $0.1897 | $0.1459 | $0.1616 | $114.78 | $268,695 |
| 2018-11-18 | $0.1621 | $0.1636 | $0.1502 | $0.1523 | $65.08 | $254,772 |
| 2018-11-19 | $0.1523 | $0.1682 | $0.1376 | $0.1384 | $40.72 | $232,993 |
| 2018-11-20 | $0.1376 | $0.1413 | $0.1102 | $0.1218 | $169.71 | $206,268 |
| 2018-11-21 | $0.1219 | $0.1396 | $0.1190 | $0.1395 | $507.59 | $237,831 |
| 2018-11-22 | $0.1389 | $0.1401 | $0.1153 | $0.1153 | $193.87 | $197,727 |
| 2018-11-23 | $0.1147 | $0.1601 | $0.09733 | $0.1021 | $2,851.81 | $176,120 |
| 2018-11-24 | $0.1020 | $0.1068 | $0.07814 | $0.08022 | $533.90 | $139,220 |
| 2018-11-25 | $0.08027 | $0.08654 | $0.07490 | $0.08406 | $271.80 | $146,728 |
| 2018-11-26 | $0.08421 | $0.08573 | $0.07516 | $0.07928 | $697.99 | $139,357 |
| 2018-11-27 | $0.07909 | $0.08433 | $0.07382 | $0.07639 | $438.85 | $135,008 |
| 2018-11-28 | $0.07652 | $0.1236 | $0.07085 | $0.1037 | $2,274.77 | $184,203 |
| 2018-11-29 | $0.1036 | $0.1115 | $0.08357 | $0.08803 | $750.40 | $157,396 |
| 2018-11-30 | $0.08824 | $0.09259 | $0.07946 | $0.08220 | $530.15 | $147,778 |