Hamebi Token HMB
Xếp hạng #?
15:46:04 08/01/2021
Hamebi Token (HMB)
Không theo dõi
Lịch sử giá Hamebi Token (HMB) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0007166 | $0.0008244 | $0.0006832 | $0.0007816 | $1,717.46 | $0 |
| 2020-11-02 | $0.0007830 | $0.0007867 | $0.0006809 | $0.0006910 | $184.63 | $0 |
| 2020-11-03 | $0.0006911 | $0.0007177 | $0.0006459 | $0.0006696 | $1,385.41 | $0 |
| 2020-11-04 | $0.0006696 | $0.0006939 | $0.0005631 | $0.0006077 | $1,567.94 | $0 |
| 2020-11-05 | $0.0006078 | $0.0007031 | $0.0004661 | $0.0006223 | $1,008.56 | $0 |
| 2020-11-06 | $0.0006232 | $0.0006839 | $0.0005482 | $0.0006382 | $12.70 | $0 |
| 2020-11-07 | $0.0006382 | $0.0007544 | $0.0005259 | $0.0007268 | $2,293.00 | $0 |
| 2020-11-08 | $0.0007269 | $0.0008695 | $0.0006439 | $0.0007430 | $3,225.06 | $0 |
| 2020-11-09 | $0.0007430 | $0.0007849 | $0.0005397 | $0.0007820 | $5,024.40 | $0 |
| 2020-11-10 | $0.0007820 | $0.0007822 | $0.0005599 | $0.0005657 | $3,882.75 | $0 |
| 2020-11-11 | $0.0005658 | $0.0007197 | $0.0005157 | $0.0006281 | $4,915.27 | $0 |
| 2020-11-12 | $0.0006281 | $0.0006281 | $0.0004498 | $0.0004557 | $1,971.47 | $0 |
| 2020-11-13 | $0.0004557 | $0.0007133 | $0.0003742 | $0.0005548 | $4,148.36 | $0 |
| 2020-11-14 | $0.0005548 | $0.0006314 | $0.0004861 | $0.0005945 | $1,257.40 | $0 |
| 2020-11-15 | $0.0005945 | $0.0006237 | $0.0004949 | $0.0005265 | $2,601.16 | $0 |
| 2020-11-16 | $0.0005265 | $0.0006311 | $0.0005100 | $0.0005516 | $665.92 | $0 |
| 2020-11-17 | $0.0005507 | $0.0005995 | $0.0004229 | $0.0004764 | $5,514.65 | $0 |
| 2020-11-18 | $0.0004764 | $0.0005652 | $0.0003725 | $0.0004807 | $2,222.98 | $0 |
| 2020-11-19 | $0.0004807 | $0.0007702 | $0.0002840 | $0.0007653 | $7,669.58 | $0 |
| 2020-11-20 | $0.0007662 | $0.0007704 | $0.0002040 | $0.0004469 | $9,299.35 | $0 |
| 2020-11-21 | $0.0004469 | $0.0004868 | $0.0003181 | $0.0003915 | $5,524.36 | $0 |
| 2020-11-22 | $0.0003915 | $0.0009841 | $0.0002955 | $0.0005144 | $18,903.19 | $0 |
| 2020-11-23 | $0.0005144 | $0.0005168 | $0.0003635 | $0.0004405 | $1,844.00 | $0 |
| 2020-11-24 | $0.0004408 | $0.0005493 | $0.0003591 | $0.0004009 | $2,195.25 | $0 |
| 2020-11-25 | $0.0004013 | $0.0005147 | $0.0002688 | $0.0003372 | $13,106.05 | $0 |
| 2020-11-26 | $0.0003372 | $0.0004133 | $0.0002143 | $0.0003253 | $5,767.02 | $0 |
| 2020-11-27 | $0.0003258 | $0.0004552 | $0.0003023 | $0.0004448 | $8,850.77 | $0 |
| 2020-11-28 | $0.0004448 | $0.0004801 | $0.0003257 | $0.0003544 | $7,171.08 | $0 |
| 2020-11-29 | $0.0003544 | $0.0004335 | $0.0003074 | $0.0003454 | $5,792.09 | $0 |
| 2020-11-30 | $0.0003454 | $0.0004277 | $0.0002955 | $0.0003926 | $5,483.25 | $0 |