HUZU HUZU
Xếp hạng #?
23:39:10 15/07/2019
HUZU (HUZU)
Không hoạt động
Lịch sử giá HUZU (HUZU) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04799 | $0.05898 | $0.04702 | $0.05888 | $62.80 | $129,040 |
| 2019-01-02 | $0.05903 | $0.07658 | $0.05225 | $0.07093 | $454.66 | $156,210 |
| 2019-01-03 | $0.07099 | $0.07107 | $0.04907 | $0.05038 | $89.06 | $111,505 |
| 2019-01-04 | $0.05042 | $0.06163 | $0.05001 | $0.06076 | $112.25 | $135,142 |
| 2019-01-05 | $0.06060 | $0.06126 | $0.04871 | $0.04881 | $164.50 | $109,096 |
| 2019-01-06 | $0.04881 | $0.06098 | $0.04722 | $0.06063 | $245.75 | $136,184 |
| 2019-01-07 | $0.06063 | $0.06326 | $0.05113 | $0.05648 | $382.46 | $127,481 |
| 2019-01-08 | $0.05231 | $0.05629 | $0.05093 | $0.05612 | $533.90 | $127,279 |
| 2019-01-09 | $0.05622 | $0.07364 | $0.05384 | $0.05587 | $1,478.07 | $133,700 |
| 2019-01-10 | $0.05592 | $0.05777 | $0.04323 | $0.04503 | $1,141.33 | $108,267 |
| 2019-01-11 | $0.04502 | $0.04693 | $0.04226 | $0.04298 | $454.52 | $103,826 |
| 2019-01-12 | $0.04294 | $0.04311 | $0.02239 | $0.03766 | $2,111.79 | $91,389.62 |
| 2019-01-13 | $0.03762 | $0.04001 | $0.02979 | $0.03204 | $273.13 | $78,131.96 |
| 2019-01-14 | $0.03208 | $0.03599 | $0.03123 | $0.03433 | $354.89 | $84,102.58 |
| 2019-01-15 | $0.03432 | $0.03446 | $0.004600 | $0.02178 | $55.57 | $50,699.12 |
| 2019-01-16 | $0.02174 | $0.03665 | $0.007532 | $0.03103 | $161.99 | $76,719.49 |
| 2019-01-17 | $0.03103 | $0.03109 | $0.01106 | $0.02905 | $33.47 | $72,144.63 |
| 2019-01-18 | $0.02904 | $0.03106 | $0.01332 | $0.03106 | $104.54 | $77,513.32 |
| 2019-01-19 | $0.03107 | $0.03456 | $0.01691 | $0.03448 | $20.52 | $86,422.17 |
| 2019-01-20 | $0.03444 | $0.03466 | $0.03310 | $0.03326 | $0.1362 | $83,760.16 |
| 2019-01-21 | $0.03330 | $0.03337 | $0.01741 | $0.03191 | $19.62 | $80,710.16 |
| 2019-01-22 | $0.03193 | $0.03322 | $0.02006 | $0.03305 | $3.80 | $83,970.73 |
| 2019-01-23 | $0.02562 | $0.03390 | $0.02552 | $0.03224 | $63.42 | $82,284.51 |
| 2019-01-24 | $0.03224 | $0.03563 | $0.03220 | $0.03242 | $11.02 | $83,126.28 |
| 2019-01-25 | $0.03250 | $0.03253 | $0.03219 | $0.03246 | $53.88 | $83,591.83 |
| 2019-01-26 | $0.03246 | $0.03486 | $0.02689 | $0.03400 | $43.56 | $87,944.63 |
| 2019-01-27 | $0.03402 | $0.03991 | $0.02684 | $0.03076 | $25.97 | $79,903.49 |
| 2019-01-28 | $0.03079 | $0.04176 | $0.03035 | $0.03288 | $22.29 | $85,800.63 |
| 2019-01-29 | $0.03291 | $0.04162 | $0.03268 | $0.04122 | $0.1772 | $108,022 |
| 2019-01-30 | $0.04125 | $0.04163 | $0.02281 | $0.02721 | $43.46 | $71,608.56 |
| 2019-01-31 | $0.02720 | $0.03000 | $0.02476 | $0.02483 | $5.27 | $65,638.18 |