hc币今日最新价格 实时

$ 0.02114731 涨幅：-2.10%
更新时间：2024-07-03 03:05:07

24H最高/最低价格

H：¥0.8654 / $0.119014
L：¥0.7246 / $0.099647

2017年最高价格/最低价格

H：¥72.44 / $9.96 (2017-11-03)
L：¥72.73 / $10 (2017-11-01)

历史最高/最低价格

H：¥269.98 / $37.13
L：¥0.3321 / $0.04567498

超级现金交易平台推荐

欧易OKX 币安Binance
hc走势图加载中...
  • hc币历史价格表
  • hc币概况
2017年 2018年 2019年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2017-12-30 29.7316545375 29.7342325123 24.7408810777 25.5233337696 1.8亿 -14.15%
2017-12-29 29.8024826632 30.5596219398 28.9997092547 29.7152904818 4.4亿 -0.29%
2017-12-28 35.6814181335 35.7424303037 28.4532523699 29.7235675675 2.2亿 -16.7%
2017-12-27 31.7943029769 36.7730658782 30.8889522447 35.7691965776 4.0亿 12.5%
2017-12-26 32.1205283439 35.0240692516 30.4407178732 31.9556415706 5.4亿 -0.51%
2017-12-25 28.8362490528 33.2283932503 28.5449780269 32.1116668321 1.5亿 11.36%
2017-12-24 31.4854377719 31.4854377719 26.7055491155 28.7395754286 2.9亿 -8.72%
2017-12-23 30.5218647872 33.1552372145 29.9127896135 31.6923591777 1.7亿 3.83%
2017-12-22 37.8737750337 38.2319208218 27.318499584 30.3550277369 1.5亿 -19.85%
2017-12-21 37.5816470003 39.6822662027 34.8604592168 37.7804358389 2.7亿 0.53%
2017-12-20 35.3797090688 40.1424801388 31.4766799527 37.5016908905 2.8亿 6%
2017-12-19 30.6480103721 37.1635711638 29.8385547816 35.7552762854 3.0亿 16.66%
2017-12-18 21.5151364836 33.5629969603 19.62885598 30.5694225157 2.4亿 42.08%
2017-12-17 23.613491366 23.956200194 20.8431145577 21.7286199342 9251.02万 -7.98%
2017-12-16 21.617815501 25.3942666827 20.5818459267 23.6118804706 8003.2万 9.22%
2017-12-15 18.9064339107 21.7533849356 17.0211955976 21.6433346454 8861.16万 14.48%
2017-12-14 16.8394864798 19.5742352728 16.8100837351 18.9782951304 1.1亿 12.7%
2017-12-13 15.9328935962 17.6536728333 15.5275050635 16.8394389773 7112.05万 5.69%
2017-12-12 15.991636284 16.1354111782 14.9766182579 15.9052711815 5962.68万 -0.54%
2017-12-11 13.7116998416 17.66923811 13.7116998416 16.1303942565 7365.12万 17.64%
2017-12-10 14.5528975498 14.593572914 13.0335213763 13.7242220987 3246.27万 -5.69%
2017-12-09 15.3236495289 15.6776123305 14.0403996117 14.5571518606 6719.74万 -5%
2017-12-08 15.3120830446 15.5607655038 14.1144154588 15.2957505772 5589.44万 -0.11%
2017-12-07 15.7990887867 16.7385779486 14.9697649828 15.2331086465 8463.68万 -3.58%
2017-12-06 16.7544217759 16.8651818066 15.498273546 15.7348809805 8113.02万 -6.09%
2017-12-05 17.6362573991 17.7544774761 16.7478921155 16.7653420164 1.0亿 -4.94%
2017-12-04 18.3255306769 18.8642147051 16.9187211454 17.6226333432 6891.66万 -3.84%
2017-12-03 18.137672656 20.0589176391 18.137672656 18.3757108439 8622.14万 1.31%
2017-12-02 17.1280286643 18.1050631733 16.8327224407 18.1050631733 5315.12万 5.7%
2017-12-01 16.4320781475 17.5118577511 15.7466627485 17.108193886 6484.69万 4.11%
2017-11-30 16.9252928535 36.0527647025 14.9224353007 16.3859303009 5434.11万 -3.19%
2017-11-29 19.5303433291 20.7506378587 16.7575936891 16.9155928731 5903.04万 -13.39%
2017-11-28 19.7184316251 20.5820114598 19.3113936056 19.5213774813 6920.96万 -1%
2017-11-27 20.422520437 20.9075940328 19.0097533989 19.6614672519 6487.96万 -3.73%
2017-11-26 18.9536489449 20.8551605439 18.6339312518 20.4199459599 5584.74万 7.74%
2017-11-25 18.5974455694 19.774204618 18.4457337976 18.9628835322 4398万 1.96%
2017-11-24 16.1266756006 19.8761066053 16.0503937442 18.62404187 7206.48万 15.49%
2017-11-23 16.695591488 17.2731787655 15.9296750505 16.2055343528 4808.38万 -2.94%
2017-11-22 17.5869183127 17.7466017065 15.743849129 16.659235569 5723.88万 -5.27%
2017-11-21 18.0162073104 18.9319424622 17.2684034165 17.6011742583 2953.99万 -2.3%
2017-11-20 19.2093331264 19.5342007672 17.8872911101 18.0425987242 2710.25万 -6.07%
2017-11-19 20.6237690106 20.7588393219 18.6065183707 19.2686739047 5360.43万 -6.57%
2017-11-18 21.1181967711 22.374407146 18.0176654948 20.7005569637 4046.02万 -1.98%
2017-11-17 18.7517000406 21.5136193793 16.7384962369 21.0891454288 4564.09万 12.47%
2017-11-16 20.0384392345 25.7920654175 18.9294965157 18.9294965157 1.2亿 -5.53%
2017-11-15 15.3835308049 19.9285824338 15.0620458496 19.8660143691 7230.46万 29.14%
2017-11-14 15.7411931687 15.8293302407 14.9758834976 15.4341194791 1348.83万 -1.95%
2017-11-13 14.4733463484 15.8016246807 13.9487286337 15.7264033384 2016.1万 8.66%
2017-11-12 10.3654567446 14.7266263201 9.6725267243 14.3177178986 7800.51万 38.13%
2017-11-11 10.1830877982 10.6645631548 10.1031356311 10.3776667795 2941.7万 1.91%
2017-11-10 11.3866885007 11.6100111227 9.9045467898 10.2129719054 3487.99万 -10.31%
2017-11-09 10.4647907077 11.6819591711 10.1814279146 11.356250834 3700.33万 8.52%
2017-11-08 9.7410294959 10.4789501453 9.6929844383 10.4550223285 1634.89万 7.33%
2017-11-07 9.4876350389 9.8549266914 9.4876350389 9.7566183582 3970.38万 2.84%
2017-11-06 9.7974152442 9.8445229064 9.434526134 9.4931567268 1239.03万 -3.11%
2017-11-05 9.740150251 10.0338660921 9.127643409 9.7767312278 1258.45万 0.38%
2017-11-04 8.5659017262 9.7640588644 8.3895732251 9.7490196094 3351.42万 13.81%
2017-11-03 9.68723 9.96201 8.5647625229 8.6027369862 1909.78万 -11.2%
2017-11-02 10.2044 10.2353 9.51828 9.69971 2556.52万 -4.95%
2017-11-01 10.7142 10.7744 10.0023 10.1485 2282.23万 -5.28%
2017-10-31 9.85797 11.0308 9.67493 10.7597 2259.31万 9.15%
2017-10-30 9.58594 9.87806 9.47533 9.83323 1774.24万 2.58%
2017-10-29 9.27184 9.69087 9.13515 9.69087 1924.68万 4.52%
2017-10-28 9.42836 9.53857 9.10086 9.30822 1499.01万 -1.27%
2017-10-27 9.79091 9.9053 9.40467 9.42676 983.6万 -3.72%
2017-10-26 10.2156 10.3176 9.73785 9.78406 1234.23万 -4.22%
2017-10-25 10.0342 10.2128 9.73875 10.21 1645.33万 1.75%
2017-10-24 9.95692 10.424 9.77426 10.0735 1525.09万 1.17%
2017-10-23 10.4492 10.4915 9.75787 9.97413 1374.12万 -4.55%
2017-10-22 10.6932 10.7222 10.371 10.4628 1419.42万 -2.15%
2017-10-21 10.8622 11.1316 10.5388 10.6909 1326.52万 -1.58%
2017-10-20 10.6702 10.9922 10.3481 10.8668 857.24万 1.84%
2017-10-19 10.0933 10.7635 10.0206 10.6493 1748.29万 5.51%
2017-10-18 10.6578 10.6578 9.22776 10.1762 1449.98万 -4.52%
2017-10-17 11.1858 11.2201 10.4951 10.643 1637.1万 -4.85%
2017-10-16 11.6339 11.8744 10.9737 11.1808 1624.17万 -3.89%
2017-10-15 12.2817 12.9553 11.304 11.6494 1920.38万 -5.15%
2017-10-14 10.6366 12.2869 10.6259 12.2869 1794.52万 15.52%
2017-10-13 9.8171 10.6183 9.75822 10.5821 2012.63万 7.79%
2017-10-12 9.92177 10.0612 9.56113 9.80571 1754.33万 -1.17%
2017-10-11 9.80702 10.7616 9.70035 9.94299 1393.54万 1.39%
2017-10-10 7.56139 9.69042 7.54921 9.64224 1072.61万 27.52%
2017-10-09 7.17121 7.61746 7.16553 7.5674 1198.89万 5.52%
2017-10-08 7.13352 7.363 6.96967 7.17446 792.11万 0.57%
2017-10-07 7.07046 7.2676 6.97082 7.13537 2667.02万 0.92%
2017-10-06 6.87941 7.1671 6.56348 7.04918 2185.72万 2.47%
2017-10-05 6.11491 7.32687 6.1147 6.89122 2171.39万 12.7%
2017-10-04 6.09128 6.20476 5.9886 6.12211 2332.85万 0.51%
2017-10-03 7.233 7.29704 6.02539 6.08265 2266.17万 -15.9%
2017-10-02 7.8805 7.91729 7.09253 7.20542 2362.24万 -8.57%
2017-10-01 8.37503 8.55986 7.61265 7.89837 2391.09万 -5.69%
2017-09-30 6.49939 8.80073 6.43461 8.4041 2474.31万 29.31%
2017-09-29 6.69112 7.8507 6.49756 6.49756 1144.24万 -2.89%
2017-09-28 6.14979 7.06138 5.98238 6.68741 1332.14万 8.74%
2017-09-27 5.99289 6.21673 5.59832 5.93549 582.75万 -0.96%
2017-09-26 6.01529 6.81015 5.92332 5.99679 661.33万 -0.31%
2017-09-25 5.15341 6.04998 5.13837 6.01839 1061.36万 16.78%
2017-09-24 5.25571 5.27128 5.0724 5.16109 296.99万 -1.8%
2017-09-23 4.9758 5.2736 4.93366 5.2736 541.27万 5.98%
2017-09-22 5.02861 5.21117 4.83813 4.96242 604.94万 -1.32%
2017-09-21 5.41542 5.64688 4.98655 5.01726 628.36万 -7.35%
2017-09-20 5.81118 5.82102 5.25959 5.44641 1106.2万 -6.28%
2017-09-19 6.53 6.76 5.78 5.82 1555.7万 -10.87%
2017-09-18 5.15 6.66 5.15 6.46 1641.99万 25.44%
2017-09-17 5.63 5.67 4.65 5.08 1160.7万 -9.77%
2017-09-16 5.93 6.93 5.23 5.57 1701.06万 -6.07%
2017-09-15 6.52 7.49 3.77 6.01 1992.88万 -7.82%
2017-09-14 11.08 11.26 6.26 6.46 1312.27万 -41.7%
2017-09-13 11.36 11.65 10.47 11.19 1648.03万 -1.5%
2017-09-12 11.83 13.8 11.01 11.41 1800.63万 -3.55%
2017-09-11 11.45 12.4 10.38 11.83 3158.71万 3.32%
2017-09-10 12.34 12.34 10.15 11.42 2190.7万 -7.46%
2017-09-09 12.54 14.73 11 12.36 2647.5万 -1.44%
2017-09-08 19.47 19.47 11.42 12.47 2346.9万 -35.95%
2017-09-07 9.82 22.41 9.34 19.4 3484.87万 97.56%
2017-09-06 8.97 10.55 8.24 9.68 1307.95万 7.92%
2017-09-05 9.15 10.96 6.23 9.03 8873.42万 -1.31%
2017-09-04 20.77 21.2 8.46 9.03 6430.08万 -56.52%
2017-09-03 28.41 29.06 18.84 20.85 6075.11万 -26.61%
2017-09-02 32.95 33.02 25.32 28.55 6098.27万 -13.35%
2017-09-01 33.55 36.92 30.31 33.34 5657.86万 -0.63%
2017-08-31 27.64 35.17 27.06 33.58 4605.44万 21.49%
2017-08-30 31.92 32.38 24.7 27.36 3347.17万 -14.29%
2017-08-29 32.54 35.37 28.47 32.48 6091.88万 -0.18%
2017-08-28 40.78 41.54 28.52 32.84 5708.56万 -19.47%
2017-08-27 36.45 43.17 35.72 40.83 7296.01万 12.02%
2017-08-26 26.34 34.82 26.27 34.76 803.66万 31.97%
2017-08-25 27.76 28.23 24.17 26.32 531.88万 -5.19%
2017-08-24 22.41 29.21 18.88 27.67 1239.87万 23.47%
2017-08-23 13.91 23.29 12.78 22.37 882.3万 60.82%
2017-08-22 15.34 15.57 12.82 13.99 889.85万 -8.8%
2017-08-21 20.25 20.25 14.16 15.3 1137.65万 -24.44%
2017-08-20 20.38 20.58 18.98 20.37 678.93万 -0.05%

回顶部