hnt走势图加载中...
- hnt币历史价格表
- hnt币概况
| 时间 | 最高价($) | 最低价($) |
|---|---|---|
| 2022-12-30 | 1.7741 | 1.6716 |
| 2022-12-29 | 1.8241 | 1.7164 |
| 2022-12-28 | 1.9079 | 1.795 |
| 2022-12-27 | 1.9269 | 1.8424 |
| 2022-12-26 | 1.9579 | 1.8668 |
| 2022-12-25 | 1.9357 | 1.8523 |
| 2022-12-24 | 1.9439 | 1.8334 |
| 2022-12-23 | 2.3273 | 1.9347 |
| 2022-12-22 | 2.4327 | 1.5774 |
| 2022-12-21 | 1.7538 | 1.6047 |
| 2022-12-20 | 1.7795 | 1.726 |
| 2022-12-19 | 1.7516 | 1.7017 |
| 2022-12-18 | 1.8649 | 1.6113 |
| 2022-12-17 | 1.9663 | 1.8471 |
| 2022-12-16 | 1.984 | 1.8997 |
| 2022-12-15 | 1.9925 | 1.9222 |
| 2022-12-14 | 2.0705 | 1.9258 |
| 2022-12-13 | 2.1768 | 2.011 |
| 2022-12-12 | 2.1889 | 2.1118 |
| 2022-12-11 | 2.1428 | 2.0762 |
| 2022-12-10 | 2.1579 | 2.0589 |
| 2022-12-09 | 2.1182 | 2.0396 |
| 2022-12-08 | 2.2082 | 2.0906 |
| 2022-12-07 | 2.2534 | 2.1757 |
| 2022-12-06 | 2.2986 | 2.2184 |
| 2022-12-05 | 2.5622 | 2.2254 |
| 2022-12-04 | 2.338 | 2.2756 |
| 2022-12-03 | 2.3437 | 2.2718 |
| 2022-12-02 | 2.4401 | 2.2857 |
| 2022-12-01 | 2.5627 | 2.3898 |
| 2022-11-30 | 2.5387 | 2.4322 |
| 2022-11-29 | 2.5514 | 2.3131 |
| 2022-11-28 | 2.5491 | 2.4055 |
| 2022-11-27 | 2.5053 | 2.3925 |
| 2022-11-26 | 2.4548 | 2.3887 |
| 2022-11-25 | 2.5284 | 2.4124 |
| 2022-11-24 | 2.5045 | 2.2754 |
| 2022-11-23 | 2.2964 | 2.0894 |
| 2022-11-22 | 2.5018 | 2.1778 |
| 2022-11-21 | 2.6796 | 2.3882 |
| 2022-11-20 | 2.4847 | 2.4028 |
| 2022-11-19 | 2.5917 | 2.4424 |
| 2022-11-18 | 2.6048 | 2.3568 |
| 2022-11-17 | 2.5252 | 2.3176 |
| 2022-11-16 | 2.8217 | 2.3171 |
| 2022-11-15 | 3.1377 | 2.2746 |
| 2022-11-14 | 2.6687 | 2.4774 |
| 2022-11-13 | 2.8033 | 2.5345 |
| 2022-11-12 | 3.1018 | 2.7492 |
| 2022-11-11 | 3.1049 | 2.5533 |
| 2022-11-10 | 3.7892 | 2.8078 |
| 2022-11-09 | 3.9856 | 3.4596 |
| 2022-11-08 | 4.1033 | 3.8105 |
| 2022-11-07 | 4.3637 | 4.0626 |
| 2022-11-06 | 4.4652 | 4.1 |
| 2022-11-05 | 4.2006 | 3.945 |
| 2022-11-04 | 4.0963 | 3.6964 |
| 2022-11-03 | 3.9745 | 3.781 |
| 2022-11-02 | 4.0678 | 3.9623 |
| 2022-11-01 | 4.0834 | 3.9379 |
| 2022-10-31 | 4.1946 | 3.9817 |
| 2022-10-30 | 4.206 | 4.0408 |
| 2022-10-29 | 4.1675 | 3.9694 |
| 2022-10-28 | 4.3231 | 4.099 |
| 2022-10-27 | 4.263 | 4.0901 |
| 2022-10-26 | 4.1229 | 4.0167 |
| 2022-10-25 | 4.2839 | 4.0707 |
| 2022-10-24 | 4.2357 | 4.1074 |
| 2022-10-23 | 4.2067 | 4.0769 |
| 2022-10-22 | 4.2114 | 3.9366 |
| 2022-10-21 | 4.3282 | 4.1574 |
| 2022-10-20 | 4.505 | 4.2986 |
| 2022-10-19 | 4.6402 | 4.4685 |
| 2022-10-18 | 4.5924 | 4.4598 |
| 2022-10-17 | 4.5763 | 4.4396 |
| 2022-10-16 | 4.6508 | 4.3987 |
| 2022-10-15 | 4.6982 | 4.5495 |
| 2022-10-14 | 4.7661 | 4.3335 |
| 2022-10-13 | 4.6646 | 4.4332 |
| 2022-10-12 | 4.8399 | 4.1381 |
| 2022-10-11 | 4.6753 | 4.5018 |
| 2022-10-10 | 4.6794 | 4.4807 |
| 2022-10-09 | 5.0795 | 4.5758 |
| 2022-10-08 | 5.2203 | 4.9089 |
| 2022-10-07 | 5.7532 | 5.2082 |
| 2022-10-06 | 5.6313 | 5.071 |
| 2022-10-05 | 5.1424 | 4.8225 |
| 2022-10-04 | 5.0491 | 4.7574 |
| 2022-10-03 | 5.1795 | 4.8545 |
| 2022-10-02 | 5.4152 | 5.0619 |
| 2022-10-01 | 5.4422 | 4.9278 |
| 2022-09-30 | 5.2955 | 5.0106 |
| 2022-09-29 | 5.098 | 4.4766 |
| 2022-09-28 | 4.8201 | 4.5808 |
| 2022-09-27 | 4.7404 | 4.4094 |
| 2022-09-26 | 4.6568 | 4.4026 |
| 2022-09-25 | 5.1481 | 4.4325 |
| 2022-09-24 | 4.7868 | 4.4046 |
| 2022-09-23 | 4.8961 | 4.3183 |
| 2022-09-22 | 5.396 | 4.4441 |
| 2022-09-21 | 5.2267 | 4.3679 |
| 2022-09-20 | 4.7372 | 3.7334 |
| 2022-09-19 | 4.5392 | 4.2859 |
| 2022-09-18 | 4.5584 | 3.9446 |
| 2022-09-17 | 4.2575 | 3.9254 |
| 2022-09-16 | 4.2798 | 3.9184 |
| 2022-09-15 | 4.8276 | 4.221 |
| 2022-09-14 | 5.4401 | 4.6695 |
| 2022-09-13 | 5.5496 | 5.0445 |
| 2022-09-12 | 5.7939 | 5.179 |
| 2022-09-11 | 5.961 | 4.5781 |
| 2022-09-10 | 5.0097 | 4.6051 |
| 2022-09-09 | 5.5991 | 4.5308 |
| 2022-09-08 | 5.1203 | 3.2122 |
| 2022-09-07 | 4.0387 | 3.6002 |
| 2022-09-06 | 4.3895 | 3.8433 |
| 2022-09-05 | 4.5805 | 4.1013 |
| 2022-09-04 | 4.7605 | 4.4484 |
| 2022-09-03 | 4.9291 | 4.6885 |
| 2022-09-02 | 5.4411 | 4.6169 |
| 2022-09-01 | 5.678 | 5.284 |
| 2022-08-31 | 6.236 | 5.5608 |
| 2022-08-30 | 6.2805 | 5.6936 |
| 2022-08-29 | 6.1905 | 5.8208 |
| 2022-08-28 | 6.2974 | 5.8502 |
| 2022-08-27 | 6.7861 | 6.2022 |
| 2022-08-26 | 7.336 | 6.7311 |
| 2022-08-25 | 7.6623 | 6.5619 |
| 2022-08-24 | 6.6895 | 6.3374 |
| 2022-08-23 | 6.9485 | 6.3144 |
| 2022-08-22 | 6.9559 | 6.597 |
| 2022-08-21 | 7.3485 | 6.7801 |
| 2022-08-20 | 7.699 | 6.6505 |
| 2022-08-19 | 7.7427 | 7.444 |
| 2022-08-18 | 8.2904 | 7.5725 |
| 2022-08-17 | 8.2599 | 7.9898 |
| 2022-08-16 | 8.5804 | 7.9919 |
| 2022-08-15 | 8.7173 | 8.4736 |
| 2022-08-14 | 8.7777 | 8.509 |
| 2022-08-13 | 8.9268 | 8.4014 |
| 2022-08-12 | 8.9381 | 8.5725 |
| 2022-08-11 | 8.777 | 8.2622 |
| 2022-08-10 | 9.4069 | 8.3024 |
| 2022-08-09 | 9.1932 | 8.8133 |
| 2022-08-08 | 9.0434 | 8.7243 |
| 2022-08-07 | 9.1719 | 8.6524 |
| 2022-08-06 | 8.8463 | 8.4598 |
| 2022-08-05 | 8.9213 | 8.5146 |
| 2022-08-04 | 8.9654 | 8.502 |
| 2022-08-03 | 8.9981 | 8.5091 |
| 2022-08-02 | 9.6724 | 8.8608 |
| 2022-08-01 | 9.7307 | 9.2203 |
| 2022-07-31 | 9.7605 | 8.9402 |
| 2022-07-30 | 9.4891 | 9.0166 |
| 2022-07-29 | 9.4661 | 8.4471 |
| 2022-07-28 | 8.6319 | 8.4341 |
| 2022-07-27 | 9.0156 | 8.4512 |
| 2022-07-26 | 9.4172 | 8.7991 |
| 2022-07-25 | 9.4166 | 9.0783 |
| 2022-07-24 | 9.5211 | 9.1133 |
| 2022-07-23 | 9.8415 | 9.3504 |
| 2022-07-22 | 10.0927 | 9.0453 |
| 2022-07-21 | 10.5505 | 9.5903 |
| 2022-07-20 | 9.7535 | 9.3493 |
| 2022-07-19 | 9.4995 | 8.7536 |
| 2022-07-17 | 8.9671 | 8.5768 |
| 2022-07-16 | 9.0722 | 8.7758 |
| 2022-07-15 | 8.9702 | 8.5387 |
| 2022-07-14 | 8.8639 | 8.2429 |
| 2022-07-13 | 9.6953 | 8.5272 |
| 2022-07-12 | 9.6953 | 8.584 |
| 2022-07-11 | 9.6953 | 9.1817 |
| 2022-07-10 | 9.6953 | 9.1817 |
| 2022-07-09 | 9.5959 | 9.1817 |
| 2022-07-08 | 9.4188 | 9.1154 |
| 2022-07-07 | 9.4065 | 9.0133 |
| 2022-07-06 | 9.5316 | 9.0035 |
| 2022-07-05 | 9.4586 | 8.9598 |
| 2022-07-04 | 9.2276 | 8.8658 |
| 2022-07-03 | 9.3319 | 8.9023 |
| 2022-07-02 | 9.6364 | 8.8804 |
| 2022-07-01 | 9.9226 | 8.8379 |
| 2022-06-30 | 10.6637 | 9.5042 |
| 2022-06-29 | 11.0247 | 10.5106 |
| 2022-06-28 | 11.3339 | 10.4424 |
| 2022-06-27 | 11.7237 | 11.1193 |
| 2022-06-26 | 12.079 | 10.6359 |
| 2022-06-25 | 10.9034 | 10.0561 |
| 2022-06-24 | 10.6496 | 9.9124 |
| 2022-06-23 | 11.054 | 9.8161 |
| 2022-06-22 | 11.3381 | 10.3659 |
| 2022-06-21 | 11.5099 | 10.6642 |
| 2022-06-20 | 11.2376 | 9.3151 |
| 2022-06-19 | 11.7041 | 10.3408 |
| 2022-06-18 | 11.448 | 9.953 |
| 2022-06-17 | 11.8545 | 9.0211 |
| 2022-06-16 | 10.1451 | 8.7616 |
| 2022-06-15 | 10.2015 | 7.419 |
| 2022-06-14 | 9.4685 | 7.3854 |
| 2022-06-13 | 9.8751 | 8.4908 |
| 2022-06-12 | 12.0831 | 9.5604 |
| 2022-06-11 | 12.4612 | 11.241 |
| 2022-06-10 | 11.9469 | 10.5438 |
| 2022-06-09 | 11.1254 | 9.7267 |
| 2022-06-08 | 10.7372 | 9.7574 |
| 2022-06-07 | 11.0431 | 9.1041 |
| 2022-06-06 | 9.6594 | 8.911 |
| 2022-06-05 | 9.0532 | 8.2954 |
| 2022-06-04 | 8.7027 | 8.0906 |
| 2022-06-03 | 9.0666 | 8.317 |
| 2022-06-02 | 9.7736 | 9.0188 |
| 2022-06-01 | 10.1098 | 8.8388 |
| 2022-05-31 | 8.912 | 7.1884 |
| 2022-05-30 | 7.3315 | 6.8807 |
| 2022-05-29 | 7.1463 | 6.8193 |
| 2022-05-28 | 7.5098 | 6.7779 |
| 2022-05-27 | 7.7106 | 6.9382 |
| 2022-05-26 | 7.9444 | 7.4939 |
| 2022-05-25 | 8.4795 | 7.4782 |
| 2022-05-24 | 8.4219 | 7.9574 |
| 2022-05-23 | 8.3048 | 7.9656 |
| 2022-05-22 | 8.0318 | 7.6576 |
| 2022-05-21 | 8.495 | 7.8088 |
| 2022-05-20 | 8.5046 | 7.3097 |
| 2022-05-19 | 9.3314 | 8.2218 |
| 2022-05-18 | 9.2503 | 8.6038 |
| 2022-05-17 | 9.7823 | 8.7106 |
| 2022-05-16 | 9.9309 | 9.0983 |
| 2022-05-15 | 10.6832 | 9.0606 |
| 2022-05-14 | 11.3211 | 8.792 |
| 2022-05-13 | 9.9203 | 6.5362 |
| 2022-05-12 | 12.6207 | 8.5468 |
| 2022-05-11 | 13.0917 | 10.6924 |
| 2022-05-10 | 13.9858 | 12.3729 |
| 2022-05-09 | 14.7383 | 13.587 |
| 2022-05-08 | 14.9057 | 14.2242 |
| 2022-05-07 | 15.0493 | 14.0921 |
| 2022-05-06 | 16.6497 | 14.0635 |
| 2022-05-05 | 15.6116 | 14.4719 |
| 2022-05-04 | 15.6845 | 13.6949 |
| 2022-05-03 | 14.032 | 13.0855 |
| 2022-05-02 | 13.7979 | 11.6907 |
| 2022-05-01 | 15.075 | 13.5312 |
| 2022-04-30 | 16.1291 | 15.0178 |
| 2022-04-29 | 16.736 | 15.6996 |
| 2022-04-28 | 16.9403 | 15.8445 |
| 2022-04-27 | 17.5755 | 16.2016 |
| 2022-04-26 | 17.991 | 16.155 |
| 2022-04-25 | 18.1897 | 17.133 |
| 2022-04-24 | 18.273 | 17.7979 |
| 2022-04-23 | 19.1429 | 17.8066 |
| 2022-04-22 | 19.5016 | 18.6037 |
| 2022-04-21 | 19.747 | 19.0603 |
| 2022-04-20 | 19.662 | 18.2701 |
| 2022-04-19 | 20.6198 | 18.4083 |
| 2022-04-18 | 20.598 | 20.1593 |
| 2022-04-17 | 20.7642 | 20.2579 |
| 2022-04-16 | 20.6981 | 19.9395 |
| 2022-04-15 | 21.5172 | 20.2315 |
| 2022-04-14 | 21.1485 | 20.0902 |
| 2022-04-13 | 21.2284 | 20.0337 |
| 2022-04-12 | 22.6417 | 20.4926 |
| 2022-04-11 | 22.7777 | 21.9689 |
| 2022-04-10 | 22.9161 | 21.6627 |
| 2022-04-09 | 23.4248 | 22.1767 |
| 2022-04-08 | 22.9437 | 21.7667 |
| 2022-04-07 | 24.7316 | 21.8844 |
| 2022-04-06 | 25.3393 | 23.6851 |
| 2022-04-05 | 27.8994 | 23.843 |
| 2022-04-04 | 27.686 | 23.9252 |
| 2022-04-03 | 25.2567 | 23.554 |
| 2022-04-02 | 24.4588 | 22.3833 |
| 2022-04-01 | 27.4016 | 23.5443 |
| 2022-03-31 | 25.9849 | 23.0452 |
| 2022-03-30 | 25.5289 | 23.2881 |
| 2022-03-29 | 25.3779 | 23.8344 |
| 2022-03-28 | 24.7816 | 23.4777 |
| 2022-03-27 | 26.0254 | 22.5421 |
| 2022-03-26 | 25.8409 | 24.5739 |
| 2022-03-25 | 25.6249 | 23.854 |
| 2022-03-24 | 25.802 | 24.3228 |
| 2022-03-23 | 25.0373 | 21.8688 |
| 2022-03-22 | 22.7331 | 21.2093 |
| 2022-03-21 | 24.8367 | 21.8038 |
| 2022-03-20 | 24.6897 | 23.6626 |
| 2022-03-19 | 24.233 | 22.2572 |
| 2022-03-18 | 22.9575 | 21.3681 |
| 2022-03-17 | 22.1314 | 20.4261 |
| 2022-03-16 | 21.3215 | 20.0896 |
| 2022-03-15 | 21.1897 | 19.7723 |
| 2022-03-14 | 21.8592 | 20.6822 |
| 2022-03-13 | 21.6243 | 20.7436 |
| 2022-03-12 | 21.9748 | 20.3757 |
| 2022-03-11 | 22.4258 | 20.3944 |
| 2022-03-10 | 22.6358 | 20.5155 |
| 2022-03-09 | 22.2289 | 20.4189 |
| 2022-03-08 | 21.974 | 20.0135 |
| 2022-03-07 | 22.3108 | 21.0622 |
| 2022-03-06 | 22.2718 | 20.7029 |
| 2022-03-05 | 23.0471 | 22.0097 |
| 2022-03-04 | 25.0567 | 22.8361 |
| 2022-03-03 | 25.2035 | 23.3127 |
| 2022-03-02 | 26.0514 | 23.8432 |
| 2022-03-01 | 24.4928 | 22.3495 |
| 2022-02-28 | 25.5813 | 23.541 |
| 2022-02-27 | 24.6692 | 23.0432 |
| 2022-02-26 | 23.8789 | 21.0668 |
| 2022-02-25 | 24.1336 | 19.5182 |
| 2022-02-24 | 24.2154 | 22.2821 |
| 2022-02-23 | 23.3866 | 20.8948 |
| 2022-02-22 | 24.1781 | 22.0703 |
| 2022-02-21 | 25.1434 | 22.231 |
| 2022-02-20 | 26.2287 | 24.2215 |
| 2022-02-19 | 26.7979 | 24.4388 |
| 2022-02-18 | 28.4637 | 25.5276 |
| 2022-02-17 | 27.8347 | 25.984 |
| 2022-02-16 | 27.6936 | 24.6183 |
| 2022-02-15 | 27.3316 | 24.0783 |
| 2022-02-14 | 28.3138 | 26.9641 |
| 2022-02-13 | 29.954 | 26.2184 |
| 2022-02-12 | 30.2052 | 28.3227 |
| 2022-02-11 | 30.948 | 28.5089 |
| 2022-02-10 | 31.4453 | 27.761 |
| 2022-02-09 | 31.7812 | 28.2069 |
| 2022-02-08 | 31.9636 | 29.3103 |
| 2022-02-07 | 31.8066 | 28.7205 |
| 2022-02-06 | 31.7349 | 26.5752 |
| 2022-02-05 | 26.9051 | 24.7405 |
| 2022-02-04 | 26.0998 | 24.4968 |
| 2022-02-03 | 27.7343 | 25.589 |
| 2022-02-02 | 28.5372 | 26.9218 |
| 2022-02-01 | 29.5215 | 26.7151 |
| 2022-01-31 | 28.084 | 26.6247 |
| 2022-01-30 | 28.1416 | 26.2437 |
| 2022-01-29 | 29.3736 | 26.8827 |
| 2022-01-28 | 30.8386 | 26.7995 |
| 2022-01-27 | 29.0176 | 23.4516 |
| 2022-01-26 | 24.0003 | 20.4488 |
| 2022-01-25 | 24.3991 | 19.8176 |
| 2022-01-24 | 23.8992 | 20.8918 |
| 2022-01-23 | 27.5242 | 19.8543 |
| 2022-01-22 | 31.3582 | 26.0251 |
| 2022-01-21 | 31.0826 | 28.1024 |
| 2022-01-20 | 31.3421 | 28.3656 |
| 2022-01-19 | 33.5152 | 29.7585 |
| 2022-01-18 | 34.3836 | 31.8313 |
| 2022-01-17 | 35.0041 | 33.1709 |
| 2022-01-16 | 35.1035 | 31.8722 |
| 2022-01-15 | 33.7207 | 31.1917 |
| 2022-01-14 | 35.9647 | 32.7613 |
| 2022-01-13 | 34.2569 | 31.6591 |
| 2022-01-12 | 32.2731 | 30.5178 |
| 2022-01-11 | 34.0313 | 29.636 |
| 2022-01-10 | 34.0211 | 30.9436 |
| 2022-01-09 | 37.4324 | 33.5091 |
| 2022-01-08 | 40.8828 | 36.0162 |
| 2022-01-07 | 45.0614 | 36.5742 |
| 2022-01-06 | 44.7082 | 41.2939 |
| 2022-01-05 | 41.9976 | 38.5951 |
| 2022-01-04 | 42.5972 | 39.6417 |
| 2022-01-03 | 39.9411 | 38.2597 |
| 2022-01-02 | 40.3601 | 36.5516 |
| 2022-01-01 | 38.939 | 36.2676 |
