Horizon HZ
Xếp hạng #?
04:54:13 18/05/2017
Horizon (HZ)
Không hoạt động
Lịch sử giá Horizon (HZ) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002873 | $0.0003116 | $0.0002774 | $0.0002993 | $3,057.77 | $298,446 |
| 2016-11-02 | $0.0002993 | $0.0003111 | $0.0002625 | $0.0002809 | $4,947.10 | $280,127 |
| 2016-11-03 | $0.0002815 | $0.0002949 | $0.0002645 | $0.0002752 | $2,709.39 | $274,457 |
| 2016-11-04 | $0.0002685 | $0.0002826 | $0.0002603 | $0.0002673 | $1,487.15 | $266,619 |
| 2016-11-05 | $0.0002673 | $0.0002937 | $0.0002666 | $0.0002742 | $4,109.30 | $273,457 |
| 2016-11-06 | $0.0002742 | $0.0002858 | $0.0002632 | $0.0002707 | $4,514.25 | $269,949 |
| 2016-11-07 | $0.0002706 | $0.0002958 | $0.0002670 | $0.0002812 | $3,623.11 | $280,390 |
| 2016-11-08 | $0.0002882 | $0.0003204 | $0.0002783 | $0.0003052 | $16,169.70 | $304,413 |
| 2016-11-09 | $0.0003051 | $0.0003191 | $0.0002814 | $0.0002966 | $10,029.70 | $295,770 |
| 2016-11-10 | $0.0002966 | $0.0003025 | $0.0002896 | $0.0002987 | $2,256.26 | $297,841 |
| 2016-11-11 | $0.0002987 | $0.0003012 | $0.0002789 | $0.0002794 | $2,433.05 | $278,649 |
| 2016-11-12 | $0.0002794 | $0.0002930 | $0.0002746 | $0.0002750 | $1,100.46 | $274,231 |
| 2016-11-13 | $0.0002750 | $0.0002861 | $0.0002706 | $0.0002817 | $859.27 | $280,931 |
| 2016-11-14 | $0.0002817 | $0.0002865 | $0.0002752 | $0.0002752 | $544.88 | $274,495 |
| 2016-11-15 | $0.0002754 | $0.0002985 | $0.0002754 | $0.0002910 | $2,674.74 | $290,219 |
| 2016-11-16 | $0.0002908 | $0.0003001 | $0.0002604 | $0.0002753 | $6,096.11 | $274,527 |
| 2016-11-17 | $0.0002753 | $0.0002870 | $0.0002547 | $0.0002747 | $2,038.70 | $273,945 |
| 2016-11-18 | $0.0002746 | $0.0002791 | $0.0002320 | $0.0002557 | $5,175.01 | $254,968 |
| 2016-11-19 | $0.0002556 | $0.0002705 | $0.0002449 | $0.0002512 | $993.19 | $250,543 |
| 2016-11-20 | $0.0002513 | $0.0002564 | $0.0002298 | $0.0002412 | $1,352.36 | $240,575 |
| 2016-11-21 | $0.0002412 | $0.0002446 | $0.0002274 | $0.0002369 | $948.34 | $236,292 |
| 2016-11-22 | $0.0002368 | $0.0002468 | $0.0002291 | $0.0002329 | $969.56 | $232,303 |
| 2016-11-23 | $0.0002329 | $0.0002476 | $0.0002305 | $0.0002308 | $1,589.46 | $230,194 |
| 2016-11-24 | $0.0002308 | $0.0002451 | $0.0002274 | $0.0002291 | $412.27 | $228,492 |
| 2016-11-25 | $0.0002291 | $0.0002429 | $0.0002278 | $0.0002373 | $324.13 | $236,660 |
| 2016-11-26 | $0.0002373 | $0.0002577 | $0.0002276 | $0.0002501 | $3,447.83 | $249,430 |
| 2016-11-27 | $0.0002573 | $0.0002878 | $0.0002412 | $0.0002635 | $8,988.05 | $262,798 |
| 2016-11-28 | $0.0002635 | $0.0002655 | $0.0002571 | $0.0002648 | $953.77 | $264,064 |
| 2016-11-29 | $0.0002575 | $0.0002652 | $0.0002432 | $0.0002505 | $1,790.55 | $249,857 |
| 2016-11-30 | $0.0002505 | $0.0002614 | $0.0002440 | $0.0002461 | $1,156.89 | $245,418 |