HUZU HUZU
Xếp hạng #?
23:39:10 15/07/2019
HUZU (HUZU)
Không hoạt động
Lịch sử giá HUZU (HUZU) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.08243 | $0.1100 | $0.08003 | $0.1047 | $877.70 | $189,287 |
| 2018-12-02 | $0.1046 | $0.1136 | $0.09232 | $0.09471 | $260.31 | $172,570 |
| 2018-12-03 | $0.09533 | $0.1028 | $0.08133 | $0.08652 | $361.01 | $158,070 |
| 2018-12-04 | $0.08646 | $0.1000 | $0.08490 | $0.09933 | $413.47 | $182,926 |
| 2018-12-05 | $0.09935 | $0.09968 | $0.08182 | $0.08675 | $1,483.84 | $160,675 |
| 2018-12-06 | $0.08671 | $0.08979 | $0.07159 | $0.07159 | $4.24 | $133,639 |
| 2018-12-07 | $0.07146 | $0.07992 | $0.05963 | $0.07774 | $250.52 | $146,286 |
| 2018-12-08 | $0.07770 | $0.07835 | $0.06781 | $0.07069 | $33.99 | $133,878 |
| 2018-12-09 | $0.07049 | $0.08973 | $0.05246 | $0.07173 | $101.00 | $136,602 |
| 2018-12-10 | $0.07161 | $0.07240 | $0.06862 | $0.06925 | $71.15 | $132,750 |
| 2018-12-11 | $0.06908 | $0.06952 | $0.03420 | $0.03629 | $62.35 | $70,315.76 |
| 2018-12-12 | $0.03624 | $0.1200 | $0.03614 | $0.07190 | $101.21 | $140,186 |
| 2018-12-13 | $0.07194 | $0.07946 | $0.06848 | $0.07216 | $1,251.97 | $141,470 |
| 2018-12-14 | $0.07212 | $0.07254 | $0.05974 | $0.06544 | $817.68 | $130,342 |
| 2018-12-15 | $0.06545 | $0.06613 | $0.05392 | $0.05399 | $184.02 | $108,281 |
| 2018-12-16 | $0.05391 | $0.07609 | $0.04271 | $0.07410 | $273.77 | $149,428 |
| 2018-12-17 | $0.07420 | $0.07460 | $0.05732 | $0.06251 | $276.05 | $126,748 |
| 2018-12-18 | $0.06252 | $0.06508 | $0.06150 | $0.06496 | $71.14 | $132,427 |
| 2018-12-19 | $0.06516 | $0.06961 | $0.06472 | $0.06586 | $25.04 | $134,970 |
| 2018-12-20 | $0.06570 | $0.07648 | $0.05083 | $0.06795 | $1,211.89 | $139,990 |
| 2018-12-21 | $0.06774 | $0.07813 | $0.06581 | $0.07792 | $350.76 | $161,373 |
| 2018-12-22 | $0.07801 | $0.07825 | $0.06387 | $0.07660 | $23.35 | $159,478 |
| 2018-12-23 | $0.07676 | $0.07766 | $0.06617 | $0.07602 | $306.67 | $159,101 |
| 2018-12-24 | $0.07605 | $0.08055 | $0.06347 | $0.06543 | $126.52 | $137,652 |
| 2018-12-25 | $0.06567 | $0.07739 | $0.05851 | $0.07664 | $417.12 | $162,066 |
| 2018-12-26 | $0.07663 | $0.07696 | $0.06130 | $0.06414 | $127.32 | $136,327 |
| 2018-12-27 | $0.06402 | $0.06780 | $0.04647 | $0.04662 | $122.86 | $99,606.46 |
| 2018-12-28 | $0.04667 | $0.06358 | $0.04418 | $0.05999 | $317.29 | $128,824 |
| 2018-12-29 | $0.06008 | $0.06779 | $0.05618 | $0.05636 | $62.88 | $121,642 |
| 2018-12-30 | $0.05641 | $0.05704 | $0.04613 | $0.04651 | $87.17 | $100,897 |
| 2018-12-31 | $0.04656 | $0.05057 | $0.04632 | $0.04789 | $68.63 | $104,432 |