HZN Coin Values HZN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2024-04-30 | $0.0350800 | $0.0356800 | $0.0365300 | $0.0339900 |
2024-05-01 | $0.0356800 | $0.0330600 | $0.0356800 | $0.0320800 |
2024-05-02 | $0.0330600 | $0.0331500 | $0.0341700 | $0.0322100 |
2024-05-03 | $0.0331500 | $0.0350100 | $0.0350200 | $0.0331000 |
2024-05-04 | $0.0350100 | $0.0357600 | $0.0357900 | $0.0348100 |
2024-05-05 | $0.0357600 | $0.0350200 | $0.0357800 | $0.0348400 |
2024-05-06 | $0.0350200 | $0.0345900 | $0.0358800 | $0.0344700 |
2024-05-07 | $0.0345900 | $0.0339700 | $0.0346600 | $0.0337400 |
2024-05-08 | $0.0339700 | $0.0335300 | $0.0341000 | $0.0321600 |
2024-05-09 | $0.0335300 | $0.0347900 | $0.0349500 | $0.0335200 |
2024-05-10 | $0.0347900 | $0.0343000 | $0.0351300 | $0.0341500 |
2024-05-11 | $0.0343000 | $0.0356700 | $0.0361500 | $0.0341800 |
2024-05-12 | $0.0356700 | $0.0347100 | $0.0359200 | $0.0341200 |
2024-05-13 | $0.0347100 | $0.0342300 | $0.0361900 | $0.0340000 |
2024-05-14 | $0.0342300 | $0.0331500 | $0.0347600 | $0.0323300 |
2024-05-15 | $0.0331500 | $0.0347400 | $0.0361500 | $0.0328600 |
2024-05-16 | $0.0347400 | $0.0327100 | $0.0348400 | $0.0326600 |
2024-05-17 | $0.0327100 | $0.0322600 | $0.0335000 | $0.0314800 |
2024-05-18 | $0.0322600 | $0.0323800 | $0.0323800 | $0.0317800 |
2024-05-19 | $0.0323800 | $0.0320300 | $0.0326000 | $0.0316600 |
2024-05-20 | $0.0320300 | $0.0323000 | $0.0323200 | $0.0301000 |
2024-05-21 | $0.0323000 | $0.0338800 | $0.0345500 | $0.0322900 |
2024-05-22 | $0.0338800 | $0.0333100 | $0.0346300 | $0.0320000 |
2024-05-23 | $0.0333100 | $0.0324600 | $0.0337900 | $0.0315000 |
2024-05-24 | $0.0324600 | $0.0329100 | $0.0335000 | $0.0311000 |
2024-05-25 | $0.0329100 | $0.0329800 | $0.0330100 | $0.0311200 |
2024-05-26 | $0.0329800 | $0.0328200 | $0.0330600 | $0.0311300 |
2024-05-27 | $0.0328200 | $0.0324400 | $0.0332400 | $0.0319400 |
2024-05-28 | $0.0324400 | $0.0315200 | $0.0331600 | $0.0310700 |
2024-05-29 | $0.0315200 | $0.0317700 | $0.0331500 | $0.0314100 |
2024-05-30 | $0.0317700 | $0.0305300 | $0.0320900 | $0.0300900 |
2024-05-31 | $0.0305300 | $0.0317900 | $0.0366700 | $0.0304100 |
2024-06-01 | $0.0317900 | $0.0320500 | $0.0330800 | $0.0303800 |
2024-06-02 | $0.0320500 | $0.0326600 | $0.0352100 | $0.0310900 |
2024-06-03 | $0.0326600 | $0.0292200 | $0.0352300 | $0.0291600 |
2024-06-04 | $0.0292200 | $0.0314200 | $0.0322900 | $0.0291900 |
2024-06-05 | $0.0314200 | $0.0305200 | $0.0323800 | $0.0298900 |
2024-06-06 | $0.0305200 | $0.0319600 | $0.0325500 | $0.0300300 |
2024-06-07 | $0.0319600 | $0.0303500 | $0.0323000 | $0.0288200 |
2024-06-08 | $0.0303500 | $0.0303300 | $0.0323000 | $0.0295000 |
2024-06-09 | $0.0303300 | $0.0302500 | $0.0310200 | $0.0297100 |
2024-06-10 | $0.0302500 | $0.0278300 | $0.0305300 | $0.0276400 |
2024-06-11 | $0.0278300 | $0.0256400 | $0.0281700 | $0.0250900 |
2024-06-12 | $0.0256400 | $0.0268100 | $0.0277800 | $0.0253900 |
2024-06-13 | $0.0268100 | $0.0252400 | $0.0268400 | $0.0245700 |
2024-06-14 | $0.0252400 | $0.0252800 | $0.0258500 | $0.0245200 |
2024-06-15 | $0.0252800 | $0.0258400 | $0.0260700 | $0.0252000 |
2024-06-16 | $0.0258400 | $0.0259900 | $0.0263500 | $0.0256600 |
2024-06-17 | $0.0259900 | $0.0250200 | $0.0260000 | $0.0245500 |
2024-06-18 | $0.0250200 | $0.0230200 | $0.0250200 | $0.0222900 |
2024-06-19 | $0.0230200 | $0.0243400 | $0.0245800 | $0.0229800 |
2024-06-20 | $0.0243400 | $0.0232800 | $0.0245500 | $0.0230000 |
2024-06-21 | $0.0232800 | $0.0234400 | $0.0237500 | $0.0230100 |
2024-06-22 | $0.0234400 | $0.0237500 | $0.0239200 | $0.0233400 |
2024-06-23 | $0.0237500 | $0.0235500 | $0.0241500 | $0.0230000 |
2024-06-24 | $0.0235500 | $0.0231800 | $0.0238300 | $0.0220500 |
2024-06-25 | $0.0231800 | $0.0235500 | $0.0238100 | $0.0225000 |
2024-06-26 | $0.0235500 | $0.0236100 | $0.0237200 | $0.0225000 |
2024-06-27 | $0.0236100 | $0.0237900 | $0.0249000 | $0.0228600 |
2024-06-28 | $0.0237900 | $0.0233600 | $0.0247300 | $0.0232900 |
2024-06-29 | $0.0233600 | $0.0231900 | $0.0235400 | $0.0231800 |
2024-06-30 | $0.0231900 | $0.0230700 | $0.0233100 | $0.0227000 |
2024-07-01 | $0.0230700 | $0.0231600 | $0.0237200 | $0.0225000 |
2024-07-02 | $0.0231600 | $0.0245400 | $0.0259600 | $0.0218900 |
2024-07-03 | $0.0245400 | $0.0228700 | $0.0246600 | $0.0225200 |
2024-07-04 | $0.0228700 | $0.0221600 | $0.0248700 | $0.0213200 |
2024-07-05 | $0.0221600 | $0.0220500 | $0.0228500 | $0.0198000 |
2024-07-06 | $0.0220500 | $0.0229000 | $0.0230800 | $0.0220400 |
2024-07-07 | $0.0229000 | $0.0214900 | $0.0234000 | $0.0214900 |
2024-07-08 | $0.0214900 | $0.0227000 | $0.0229700 | $0.0206400 |
2024-07-09 | $0.0227000 | $0.0241200 | $0.0261900 | $0.0223600 |
2024-07-10 | $0.0241200 | $0.0229300 | $0.0244900 | $0.0226100 |
2024-07-11 | $0.0229300 | $0.0240900 | $0.0254900 | $0.0227800 |
2024-07-12 | $0.0240900 | $0.0244400 | $0.0252600 | $0.0232900 |
2024-07-13 | $0.0244400 | $0.0241600 | $0.0268300 | $0.0234000 |
2024-07-14 | $0.0241600 | $0.0242200 | $0.0246400 | $0.0233300 |
2024-07-15 | $0.0242200 | $0.0255300 | $0.0262100 | $0.0233900 |
2024-07-16 | $0.0255300 | $0.0246400 | $0.0257000 | $0.0241500 |
2024-07-17 | $0.0246400 | $0.0248600 | $0.0268900 | $0.0243600 |
2024-07-18 | $0.0248600 | $0.0230100 | $0.0256000 | $0.0227900 |
2024-07-19 | $0.0230100 | $0.0236800 | $0.0241200 | $0.0213600 |
2024-07-20 | $0.0236800 | $0.0236400 | $0.0240400 | $0.0233400 |
2024-07-21 | $0.0236400 | $0.0235000 | $0.0242500 | $0.0229300 |
2024-07-22 | $0.0235000 | $0.0228200 | $0.0237300 | $0.0227900 |
2024-07-23 | $0.0228200 | $0.0227000 | $0.0229600 | $0.0221800 |
2024-07-24 | $0.0227000 | $0.0225000 | $0.0229400 | $0.0224300 |
2024-07-25 | $0.0225000 | $0.0220200 | $0.0226300 | $0.0213800 |
2024-07-26 | $0.0220200 | $0.0223000 | $0.0226000 | $0.0219100 |
2024-07-27 | $0.0223000 | $0.0206500 | $0.0228800 | $0.0204400 |
2024-07-28 | $0.0206500 | $0.0204100 | $0.0211600 | $0.0199800 |
2024-07-29 | $0.0204100 | $0.0193000 | $0.0209000 | $0.0192100 |
2024-07-30 | $0.0193000 | $0.0194400 | $0.0195300 | $0.0188700 |
2024-07-31 | $0.0194400 | $0.0194400 | $0.0200300 | $0.0193300 |
2024-08-01 | $0.0194400 | $0.0200000 | $0.0212200 | $0.0186200 |
2024-08-02 | $0.0200000 | $0.0193000 | $0.0203400 | $0.0192400 |
2024-08-03 | $0.0193000 | $0.0192000 | $0.0222500 | $0.0184900 |
2024-08-04 | $0.0192000 | $0.0181300 | $0.0205000 | $0.0176000 |
2024-08-05 | $0.0181300 | $0.0175000 | $0.0186000 | $0.0142100 |
2024-08-06 | $0.0175000 | $0.0188700 | $0.0192100 | $0.0175000 |
2024-08-07 | $0.0188700 | $0.0182500 | $0.0200100 | $0.0179800 |
2024-08-08 | $0.0182500 | $0.0189200 | $0.0191200 | $0.0176000 |
2024-08-09 | $0.0189200 | $0.0172900 | $0.0203300 | $0.0164000 |
2024-08-10 | $0.0172900 | $0.0176900 | $0.0180200 | $0.0167600 |
2024-08-11 | $0.0176900 | $0.0162600 | $0.0186000 | $0.0161400 |
2024-08-12 | $0.0162600 | $0.0165800 | $0.0177900 | $0.0161600 |
2024-08-13 | $0.0165800 | $0.0167300 | $0.0168800 | $0.0162200 |
2024-08-14 | $0.0167300 | $0.0167100 | $0.0174300 | $0.0163800 |
2024-08-15 | $0.0167100 | $0.0167500 | $0.0173700 | $0.0161000 |
2024-08-16 | $0.0167500 | $0.0167500 | $0.0168900 | $0.0162300 |
2024-08-17 | $0.0167500 | $0.0171900 | $0.0174700 | $0.0159400 |
2024-08-18 | $0.0171900 | $0.0172700 | $0.0174400 | $0.0166500 |
2024-08-19 | $0.0172700 | $0.0178600 | $0.0183800 | $0.0169600 |
2024-08-20 | $0.0178600 | $0.0180600 | $0.0189100 | $0.0174000 |
2024-08-21 | $0.0180600 | $0.0179600 | $0.0181000 | $0.0168000 |
2024-08-22 | $0.0179600 | $0.0171600 | $0.0179800 | $0.0167500 |
2024-08-23 | $0.0171600 | $0.0172800 | $0.0175100 | $0.0166000 |
2024-08-24 | $0.0172800 | $0.0172200 | $0.0173200 | $0.0172000 |
2024-08-25 | $0.0162800 | $0.0162300 | $0.0165000 | $0.0159200 |
2024-08-26 | $0.0162300 | $0.0154000 | $0.0162700 | $0.0151500 |
2024-08-27 | $0.0154000 | $0.0152000 | $0.0157400 | $0.0149400 |
2024-08-28 | $0.0152000 | $0.0151200 | $0.0156000 | $0.0147900 |
2024-08-29 | $0.0151200 | $0.0152700 | $0.0153000 | $0.0151200 |
2025-05-15 | $0.0041640 | $0.0040910 | $0.0041920 | $0.0040150 |
2025-05-16 | $0.0040910 | $0.0039670 | $0.0041520 | $0.0039260 |
2025-05-17 | $0.0039670 | $0.0038680 | $0.0040030 | $0.0038030 |
2025-05-18 | $0.0038680 | $0.0039240 | $0.0040490 | $0.0038200 |
2025-05-19 | $0.0039240 | $0.0037770 | $0.0040160 | $0.0037630 |
2025-05-20 | $0.0037770 | $0.0036650 | $0.0038140 | $0.0036370 |
2025-05-21 | $0.0036650 | $0.0036890 | $0.0037140 | $0.0036640 |
对 | 交换 |
---|---|
HZN/USDT | mexc |