HNT Coin Values HNT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2020-04-02 | $0.3259000 | $0.3321000 | $0.3334000 | $0.3300000 |
2020-04-03 | $0.3321000 | $0.3284000 | $0.3304000 | $0.3271000 |
2020-04-04 | $0.3284000 | $0.3362000 | $0.3369000 | $0.3335000 |
2020-04-05 | $0.3362000 | $0.3296000 | $0.3323000 | $0.3289000 |
2020-04-06 | $0.3296000 | $0.3563000 | $0.3600000 | $0.3563000 |
2020-04-07 | $0.3563000 | $0.3493000 | $0.3529000 | $0.3493000 |
2020-04-08 | $0.3493000 | $0.3588000 | $0.3610000 | $0.3573000 |
2020-04-09 | $0.3588000 | $0.3552000 | $0.3574000 | $0.3538000 |
2020-04-10 | $0.3552000 | $0.3301000 | $0.3369000 | $0.3266000 |
2020-04-11 | $0.3301000 | $0.3285000 | $0.3334000 | $0.3272000 |
2020-04-12 | $0.3285000 | $0.3284000 | $0.3346000 | $0.3284000 |
2020-04-13 | $0.3284000 | $0.3334000 | $0.5419000 | $0.3258000 |
2020-04-14 | $0.3334000 | $0.3343000 | $0.3371000 | $0.3337000 |
2020-04-15 | $0.3343000 | $0.3063000 | $0.4634000 | $0.0796 |
2020-04-16 | $0.3063000 | $0.3294000 | $0.3330000 | $0.3266000 |
2020-04-17 | $0.3294000 | $0.3265000 | $0.3293000 | $0.3230000 |
2020-04-18 | $0.3265000 | $0.3363000 | $0.3400000 | $0.3334000 |
2020-04-19 | $0.3363000 | $0.3317000 | $0.3338000 | $0.3274000 |
2020-04-20 | $0.3317000 | $0.2703000 | $0.3195000 | $0.2662000 |
2020-04-21 | $0.2703000 | $0.2687000 | $0.2721000 | $0.2667000 |
2020-04-22 | $0.2687000 | $0.2826000 | $0.2840000 | $0.2776000 |
2020-04-23 | $0.2826000 | $0.2936000 | $0.2981000 | $0.2913000 |
2020-04-24 | $0.2936000 | $0.2876000 | $0.2989000 | $0.2846000 |
2020-04-25 | $0.2876000 | $0.2890000 | $0.2921000 | $0.2860000 |
2020-04-26 | $0.2890000 | $0.2950000 | $0.2988000 | $0.2919000 |
2020-04-27 | $0.2950000 | $0.2967000 | $0.3014000 | $0.2905000 |
2020-04-28 | $0.2967000 | $0.2926000 | $0.2964000 | $0.2895000 |
2020-04-29 | $0.2926000 | $0.3294000 | $0.3356000 | $0.3277000 |
2020-04-30 | $0.3294000 | $0.2514000 | $0.3291000 | $0.2496000 |
2020-05-01 | $0.2514000 | $0.2569000 | $0.2622000 | $0.2552000 |
2020-05-02 | $0.2569000 | $0.2515000 | $0.2676000 | $0.2506000 |
2020-05-03 | $0.2515000 | $0.2494000 | $0.2556000 | $0.2485000 |
2020-05-04 | $0.2494000 | $0.2629000 | $0.2647000 | $0.2398000 |
2020-05-05 | $0.2629000 | $0.3440000 | $0.3467000 | $0.2619000 |
2020-05-06 | $0.3440000 | $0.3423000 | $0.3506000 | $0.3423000 |
2020-05-07 | $0.3423000 | $0.3760000 | $0.3830000 | $0.3740000 |
2020-05-08 | $0.3760000 | $0.3698000 | $0.3757000 | $0.3668000 |
2020-05-09 | $0.3698000 | $0.3568000 | $0.3645000 | $0.3568000 |
2020-05-10 | $0.3568000 | $0.3267000 | $0.3346000 | $0.3267000 |
2020-05-11 | $0.3267000 | $0.3153000 | $0.3282000 | $0.3102000 |
2020-05-12 | $0.3153000 | $0.3246000 | $0.3273000 | $0.3193000 |
2020-05-13 | $0.3246000 | $0.3410000 | $0.3457000 | $0.3373000 |
2020-05-14 | $0.3410000 | $0.3594000 | $0.3633000 | $0.3545000 |
2020-05-15 | $0.3594000 | $0.3371000 | $0.3455000 | $0.3371000 |
2020-05-16 | $0.3371000 | $0.3454000 | $0.3483000 | $0.3398000 |
2020-05-17 | $0.3454000 | $0.3539000 | $0.3588000 | $0.3501000 |
2020-05-18 | $0.3539000 | $0.2965000 | $0.3607000 | $0.2907000 |
2020-05-19 | $0.2965000 | $0.2983000 | $0.3012000 | $0.2924000 |
2020-05-20 | $0.2983000 | $0.4641000 | $0.4660000 | $0.2843000 |
2020-05-21 | $0.4641000 | $0.4421000 | $0.4439000 | $0.4394000 |
2020-05-22 | $0.4421000 | $0.4319000 | $0.4494000 | $0.4310000 |
2020-05-23 | $0.4319000 | $0.4327000 | $0.4400000 | $0.2140000 |
2020-05-24 | $0.4327000 | $0.4106000 | $0.4176000 | $0.4098000 |
2020-05-25 | $0.4106000 | $0.4219000 | $0.4255000 | $0.4184000 |
2020-05-26 | $0.4219000 | $0.4175000 | $0.4237000 | $0.4157000 |
2020-05-27 | $0.4175000 | $0.4391000 | $0.4409000 | $0.4326000 |
2020-05-28 | $0.4391000 | $0.4512000 | $0.4579000 | $0.4502000 |
2020-05-29 | $0.4512000 | $0.4486000 | $0.4514000 | $0.4430000 |
2020-05-30 | $0.4486000 | $0.4598000 | $0.4636000 | $0.4559000 |
2020-05-31 | $0.4598000 | $0.2155000 | $0.4527000 | $0.2079000 |
2020-06-01 | $0.2155000 | $0.2573000 | $0.3339000 | $0.2124000 |
2020-06-02 | $0.2573000 | $0.2562000 | $0.3390000 | $0.2038000 |
2020-06-03 | $0.2562000 | $0.2059000 | $0.2610000 | $0.2059000 |
2020-06-04 | $0.2059000 | $0.2419000 | $0.3301000 | $0.2086000 |
2020-06-05 | $0.2419000 | $0.2829000 | $0.3214000 | $0.2223000 |
2020-06-06 | $0.2829000 | $0.2863000 | $0.3192000 | $0.2795000 |
2020-06-07 | $0.2863000 | $0.2896000 | $0.2906000 | $0.2818000 |
2020-06-08 | $0.2896000 | $0.2759000 | $0.2915000 | $0.2729000 |
2020-06-09 | $0.2759000 | $0.2738000 | $0.2807000 | $0.2729000 |
2020-06-10 | $0.2738000 | $0.2799000 | $0.2849000 | $0.2760000 |
2020-06-11 | $0.2799000 | $0.2614000 | $0.2660000 | $0.2586000 |
2020-06-12 | $0.2614000 | $0.2678000 | $0.2735000 | $0.2641000 |
2020-06-13 | $0.2678000 | $0.2662000 | $0.2729000 | $0.2643000 |
2020-06-14 | $0.2662000 | $0.2604000 | $0.2679000 | $0.2464000 |
2020-06-15 | $0.2604000 | $0.2669000 | $0.2706000 | $0.2631000 |
2020-06-16 | $0.2669000 | $0.2734000 | $0.2744000 | $0.2658000 |
2020-06-17 | $0.2734000 | $0.2649000 | $0.2715000 | $0.2592000 |
2020-06-18 | $0.2649000 | $0.2439000 | $0.2645000 | $0.2073000 |
2020-06-19 | $0.2439000 | $0.2167000 | $0.2465000 | $0.1972000 |
2020-06-20 | $0.2167000 | $0.2125000 | $0.2227000 | $0.2115000 |
2020-06-21 | $0.2125000 | $0.2128000 | $0.2193000 | $0.2091000 |
2020-06-22 | $0.2128000 | $0.2219000 | $0.2268000 | $0.2181000 |
2020-06-23 | $0.2219000 | $0.2676000 | $0.2724000 | $0.2185000 |
2020-06-24 | $0.2676000 | $0.2481000 | $0.2621000 | $0.2481000 |
2020-06-25 | $0.2481000 | $0.2486000 | $0.2551000 | $0.2440000 |
2020-06-26 | $0.2486000 | $0.2381000 | $0.2518000 | $0.2372000 |
2020-06-27 | $0.2381000 | $0.2369000 | $0.2414000 | $0.2333000 |
2020-06-28 | $0.2369000 | $0.2426000 | $0.2444000 | $0.2362000 |
2020-06-29 | $0.2426000 | $0.2379000 | $0.2462000 | $0.2379000 |
2020-06-30 | $0.2379000 | $0.2394000 | $0.2449000 | $0.2366000 |
2020-07-01 | $0.2394000 | $0.2356000 | $0.4518000 | $0.2356000 |
2020-07-02 | $0.2356000 | $0.2164000 | $0.2355000 | $0.2091000 |
2020-07-03 | $0.2164000 | $0.2122000 | $0.2167000 | $0.2085000 |
2020-07-04 | $0.2122000 | $0.2148000 | $0.2176000 | $0.2103000 |
2020-07-05 | $0.2148000 | $0.2107000 | $0.2170000 | $0.2089000 |
2020-07-06 | $0.2107000 | $0.2169000 | $0.2234000 | $0.2150000 |
2020-07-07 | $0.2169000 | $0.2148000 | $0.2212000 | $0.2129000 |
2020-07-08 | $0.2148000 | $0.2237000 | $0.2247000 | $0.2171000 |
2020-07-09 | $0.2237000 | $0.2190000 | $0.2208000 | $0.2125000 |
2020-07-10 | $0.2190000 | $0.2136000 | $0.2211000 | $0.2136000 |
2020-07-11 | $0.2136000 | $0.2152000 | $0.2208000 | $0.2125000 |
2020-07-12 | $0.2152000 | $0.2214000 | $0.2223000 | $0.2139000 |
2020-07-13 | $0.2214000 | $0.2088000 | $0.2199000 | $0.2032000 |
2020-07-14 | $0.2088000 | $0.2110000 | $0.2110000 | $0.2036000 |
2020-07-15 | $0.2110000 | $0.2096000 | $0.2096000 | $0.2096000 |
2020-07-16 | $0.2096000 | $0.2082000 | $0.2082000 | $0.2082000 |
2020-07-17 | $0.2082000 | $0.2088000 | $0.2088000 | $0.2088000 |
2020-07-18 | $0.2088000 | $0.2092000 | $0.2092000 | $0.2092000 |
2020-07-19 | $0.2092000 | $0.2101000 | $0.2101000 | $0.2101000 |
2020-07-20 | $0.2101000 | $0.2089000 | $0.2089000 | $0.2089000 |
2020-07-21 | $0.2089000 | $0.2142000 | $0.2142000 | $0.2142000 |
2020-07-22 | $0.2142000 | $0.2174000 | $0.2174000 | $0.2174000 |
2020-07-23 | $0.2174000 | $0.2192000 | $0.2192000 | $0.2192000 |
2020-07-24 | $0.2192000 | $0.2177000 | $0.2177000 | $0.2177000 |
2020-07-25 | $0.2177000 | $0.2214000 | $0.2214000 | $0.2214000 |
2020-07-26 | $0.2214000 | $0.2267000 | $0.2267000 | $0.2267000 |
2020-07-27 | $0.2267000 | $0.2518000 | $0.2518000 | $0.2518000 |
2020-07-28 | $0.2518000 | $0.2493000 | $0.2493000 | $0.2493000 |
2020-07-29 | $0.2493000 | $0.2534000 | $0.2534000 | $0.2534000 |
2020-07-30 | $0.2534000 | $0.2534000 | $0.2534000 | $0.2534000 |
2020-07-31 | $0.2534000 | $0.2588000 | $0.2588000 | $0.2588000 |
2020-08-01 | $0.2588000 | $0.2693000 | $0.2693000 | $0.2693000 |
2020-08-02 | $0.2693000 | $0.2522000 | $0.2522000 | $0.2522000 |
2020-08-03 | $0.2522000 | $0.2562000 | $0.2562000 | $0.2562000 |
2020-08-04 | $0.2562000 | $0.2552000 | $0.2552000 | $0.2552000 |
2020-08-05 | $0.2552000 | $0.2679000 | $0.2679000 | $0.2679000 |
2020-08-06 | $0.2679000 | $0.2684000 | $0.2684000 | $0.2684000 |
2020-08-07 | $0.2684000 | $0.2646000 | $0.2646000 | $0.2646000 |
2020-08-08 | $0.2646000 | $0.2684000 | $0.2684000 | $0.2684000 |
2020-08-09 | $0.2684000 | $0.2664000 | $0.2664000 | $0.2664000 |
2020-08-10 | $0.2664000 | $0.2379000 | $0.2713000 | $0.2379000 |
2020-08-11 | $0.2379000 | $0.2278000 | $0.2278000 | $0.2278000 |
2020-08-12 | $0.2278000 | $0.2522000 | $0.2603000 | $0.2314000 |
2020-08-13 | $0.2522000 | $0.2570000 | $0.2570000 | $0.2570000 |
2020-08-14 | $0.2570000 | $0.1177000 | $0.2567000 | $0.1177000 |
2020-08-15 | $0.1177000 | $0.2574000 | $0.2574000 | $0.1186000 |
2020-08-16 | $0.2574000 | $0.2586000 | $0.2586000 | $0.2586000 |
2020-08-17 | $0.2586000 | $0.2669000 | $0.2669000 | $0.2669000 |
2020-08-18 | $0.2669000 | $0.2595000 | $0.2595000 | $0.2595000 |
2020-08-19 | $0.2595000 | $0.2540000 | $0.2552000 | $0.2540000 |
2020-08-20 | $0.2540000 | $0.2563000 | $0.2563000 | $0.2563000 |
2020-08-21 | $0.2563000 | $0.2490000 | $0.2490000 | $0.2490000 |
2020-08-22 | $0.2490000 | $0.2521000 | $0.2521000 | $0.2521000 |
2020-08-23 | $0.2521000 | $0.2517000 | $0.2517000 | $0.2517000 |
2020-08-24 | $0.2517000 | $0.2539000 | $0.2539000 | $0.2539000 |
2020-08-25 | $0.2539000 | $0.2447000 | $0.2447000 | $0.2447000 |
2020-08-26 | $0.2447000 | $0.2442000 | $0.2477000 | $0.2442000 |
2020-08-27 | $0.2442000 | $0.2380000 | $0.2436000 | $0.2368000 |
2020-08-28 | $0.2380000 | $0.2422000 | $0.2422000 | $0.2422000 |
2020-08-29 | $0.2422000 | $0.2411000 | $0.2411000 | $0.2411000 |
2020-08-30 | $0.2411000 | $0.2460000 | $0.2460000 | $0.2460000 |
2020-08-31 | $0.2460000 | $0.2448000 | $0.2448000 | $0.2448000 |
2020-09-01 | $0.2448000 | $0.2505000 | $0.2505000 | $0.2505000 |
2020-09-02 | $0.2505000 | $0.2394000 | $0.2394000 | $0.2394000 |
2020-09-03 | $0.2394000 | $0.2137000 | $0.2137000 | $0.2137000 |
2020-09-04 | $0.2137000 | $0.2198000 | $0.2198000 | $0.2198000 |
2020-09-05 | $0.2198000 | $0.2135000 | $0.2135000 | $0.2135000 |
2020-09-06 | $0.2135000 | $0.2155000 | $0.2155000 | $0.2155000 |
2020-09-07 | $0.2155000 | $0.2180000 | $0.2180000 | $0.2180000 |
2020-09-08 | $0.2180000 | $0.2127000 | $0.2127000 | $0.2127000 |
2020-09-09 | $0.2127000 | $0.2148000 | $0.2148000 | $0.2148000 |
2020-09-10 | $0.2148000 | $0.2173000 | $0.2173000 | $0.2173000 |
2020-09-11 | $0.2173000 | $0.2184000 | $0.2184000 | $0.2184000 |
2020-09-12 | $0.2184000 | $0.2194000 | $0.2194000 | $0.2194000 |
2020-09-13 | $0.2194000 | $0.2170000 | $0.2170000 | $0.2170000 |
2020-09-14 | $0.2170000 | $0.2242000 | $0.2242000 | $0.2242000 |
2020-09-15 | $0.2242000 | $0.2265000 | $0.2265000 | $0.2265000 |
2020-09-16 | $0.2265000 | $0.2301000 | $0.2301000 | $0.2301000 |
2020-09-17 | $0.2301000 | $0.2298000 | $0.2298000 | $0.2298000 |
2020-09-18 | $0.2298000 | $0.2297000 | $0.2297000 | $0.2297000 |
2020-09-19 | $0.2297000 | $0.2328000 | $0.2328000 | $0.2328000 |
2020-09-20 | $0.2328000 | $0.2294000 | $0.2294000 | $0.2294000 |
2020-09-21 | $0.2294000 | $0.2188000 | $0.2188000 | $0.2188000 |
2020-09-22 | $0.2188000 | $0.2212000 | $0.2212000 | $0.2212000 |
2020-09-23 | $0.2212000 | $0.2150000 | $0.2150000 | $0.2150000 |
2020-09-24 | $0.2150000 | $2.30 | $3.60 | $0.2256000 |
2020-09-25 | $2.30 | $1.88 | $2.33 | $1.87 |
2020-09-26 | $1.88 | $1.78 | $1.94 | $1.75 |
2020-09-27 | $1.78 | $1.53 | $1.80 | $1.51 |
2020-09-28 | $1.53 | $1.65 | $1.95 | $1.52 |
2020-09-29 | $1.65 | $1.64 | $1.74 | $1.52 |
2020-09-30 | $1.64 | $1.57 | $1.64 | $1.53 |
2020-10-01 | $1.57 | $1.54 | $1.69 | $1.50 |
2020-10-02 | $1.54 | $1.54 | $1.54 | $1.49 |
2020-10-03 | $1.54 | $1.45 | $1.60 | $1.45 |
2020-10-04 | $1.45 | $1.36 | $1.48 | $1.34 |
2020-10-05 | $1.36 | $1.24 | $1.40 | $1.22 |
2020-10-06 | $1.24 | $0.9819000 | $1.28 | $0.9692000 |
2020-10-07 | $0.9819000 | $1.21 | $1.28 | $0.9883000 |
2020-10-08 | $1.21 | $1.31 | $1.31 | $1.12 |
2020-10-09 | $1.31 | $1.28 | $1.36 | $1.27 |
2020-10-10 | $1.28 | $1.47 | $1.53 | $1.29 |
2020-10-11 | $1.47 | $1.38 | $1.49 | $1.35 |
2020-10-12 | $1.38 | $1.36 | $1.43 | $1.34 |
2020-10-13 | $1.36 | $1.34 | $1.37 | $1.29 |
2020-10-14 | $1.34 | $1.34 | $1.35 | $1.28 |
2020-10-15 | $1.34 | $1.33 | $1.38 | $1.31 |
2020-10-16 | $1.33 | $1.16 | $1.31 | $1.16 |
2020-10-17 | $1.17 | $1.18 | $1.22 | $1.15 |
2020-10-18 | $1.18 | $1.25 | $1.29 | $1.19 |
2020-10-19 | $1.25 | $1.25 | $1.25 | $1.25 |
2020-10-20 | $1.16 | $1.09 | $1.18 | $1.06 |
2020-10-21 | $1.09 | $1.08 | $1.09 | $1.08 |
2020-10-22 | $1.10 | $1.13 | $1.17 | $1.11 |
2020-10-23 | $1.13 | $1.13 | $1.13 | $1.13 |
2020-10-24 | $1.06 | $1.04 | $1.08 | $1.04 |
2020-10-25 | $1.04 | $1.04 | $1.04 | $1.04 |
2020-10-27 | $1.06 | $1.08 | $1.14 | $1.06 |
2020-10-28 | $1.08 | $0.9885000 | $1.06 | $0.9765000 |
2020-10-29 | $0.9885000 | $0.8845000 | $1.01 | $0.8764000 |
2020-10-30 | $0.8845000 | $0.8841000 | $0.8845000 | $0.8841000 |
2020-10-31 | $0.8357000 | $0.8337000 | $0.8613000 | $0.8172000 |
2020-11-01 | $0.8337000 | $0.8301000 | $0.8337000 | $0.8301000 |
2020-11-02 | $0.8009000 | $0.7749000 | $0.8292000 | $0.7736000 |
2020-11-03 | $0.7749000 | $0.7348000 | $0.8008000 | $0.7334000 |
2020-11-04 | $0.7348000 | $0.7329000 | $0.7348000 | $0.7329000 |
2020-11-06 | $0.8876000 | $1.06 | $1.07 | $0.8862000 |
2020-11-07 | $1.06 | $1.02 | $1.28 | $0.9708000 |
2020-11-08 | $1.02 | $1.19 | $1.26 | $1.02 |
2020-11-09 | $1.19 | $1.08 | $1.19 | $1.06 |
2020-11-10 | $1.08 | $1.15 | $1.16 | $1.08 |
2020-11-11 | $1.15 | $1.07 | $1.23 | $1.05 |
2020-11-12 | $1.07 | $1.05 | $1.13 | $1.01 |
2020-11-13 | $1.05 | $1.15 | $1.16 | $1.05 |
2020-11-14 | $1.15 | $1.16 | $1.30 | $1.07 |
2020-11-15 | $1.16 | $1.17 | $1.30 | $1.14 |
2020-11-16 | $1.17 | $1.27 | $1.32 | $1.21 |
2020-11-17 | $1.27 | $1.43 | $1.54 | $1.34 |
2020-11-18 | $1.43 | $1.47 | $1.53 | $1.30 |
2020-11-19 | $1.47 | $1.66 | $1.69 | $1.44 |
2020-11-20 | $1.66 | $1.72 | $1.83 | $1.62 |
2020-11-21 | $1.72 | $1.83 | $1.96 | $1.68 |
2020-11-22 | $1.83 | $1.65 | $1.80 | $1.57 |
2020-11-23 | $1.65 | $1.77 | $1.87 | $1.63 |
2020-11-24 | $1.77 | $1.63 | $1.86 | $1.57 |
2020-11-25 | $1.63 | $1.51 | $1.62 | $1.48 |
2020-11-26 | $1.50 | $1.37 | $1.39 | $1.08 |
2020-11-27 | $1.38 | $1.32 | $1.46 | $1.31 |
2020-11-28 | $1.32 | $1.32 | $1.32 | $1.32 |
2020-11-30 | $1.41 | $1.43 | $1.65 | $1.42 |
2020-12-01 | $1.43 | $1.37 | $1.45 | $1.34 |
2020-12-02 | $1.36 | $1.44 | $1.46 | $1.37 |
2020-12-03 | $1.44 | $1.50 | $1.54 | $1.44 |
2020-12-04 | $1.49 | $1.55 | $1.69 | $1.43 |
2020-12-05 | $1.54 | $1.58 | $1.67 | $1.55 |
2020-12-06 | $1.58 | $1.50 | $1.62 | $1.49 |
2020-12-07 | $1.51 | $1.42 | $1.49 | $1.40 |
2020-12-08 | $1.42 | $1.42 | $1.42 | $1.42 |
对 | 交换 |
---|---|
HNT/USDT | bilaxy |
HNT/BTC | binance |
HNT/USDT | binance |
HNT/USD | binanceusa |
HNT/USDT | binanceusa |
HNT/USD | ftx |
HNT/USDT | ftx |
HNT/BTC | p2pb2b |
HNT/ETH | p2pb2b |
HNT/USD | p2pb2b |