HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001070 | $0.001107 | $0.001064 | $0.001104 | $0.2218 | $5,451.21 |
| 2017-01-02 | $0.001049 | $0.001083 | $0.001049 | $0.001073 | $0.4217 | $5,299.18 |
| 2017-01-03 | $0.001073 | $0.001180 | $0.001073 | $0.001180 | $0.1048 | $5,827.33 |
| 2017-01-04 | $0.001180 | $0.001202 | $0.0007837 | $0.001024 | $1.49 | $5,057.21 |
| 2017-01-05 | $0.001025 | $0.001236 | $0.0006500 | $0.0006795 | $4.13 | $3,356.44 |
| 2017-01-06 | $0.0006814 | $0.001028 | $0.0005960 | $0.0006767 | $0.9437 | $3,342.12 |
| 2017-01-07 | $0.0006776 | $0.001018 | $0.0006754 | $0.001006 | $0.9411 | $4,968.25 |
| 2017-01-08 | $0.001006 | $0.001021 | $0.0009520 | $0.001021 | $0.07858 | $5,040.71 |
| 2017-01-11 | $0.0005924 | $0.0008659 | $0.0004595 | $0.0008578 | $3.25 | $4,236.99 |
| 2017-01-12 | $0.0008566 | $0.0009232 | $0.0008324 | $0.0009020 | $7.74 | $4,455.03 |
| 2017-01-13 | $0.0009014 | $0.0009119 | $0.0008736 | $0.0009051 | $0.1457 | $4,470.60 |
| 2017-01-14 | $0.0009064 | $0.0009186 | $0.0008993 | $0.0009117 | $0.1468 | $4,502.83 |
| 2017-01-15 | $0.0008987 | $0.0009043 | $0.0008962 | $0.0009040 | $0.2228 | $4,465.10 |
| 2017-01-16 | $0.0009040 | $0.0009180 | $0.0009023 | $0.0009137 | $0.1896 | $4,512.96 |
| 2017-01-17 | $0.0006058 | $0.0007283 | $0.0006058 | $0.0007257 | $4.98 | $3,584.56 |
| 2017-01-18 | $0.0007262 | $0.0009935 | $0.0006480 | $0.0009713 | $0.4856 | $4,797.28 |
| 2017-01-19 | $0.0009753 | $0.0009859 | $0.0009523 | $0.0009579 | $0.2978 | $4,731.40 |
| 2017-01-20 | $0.0009575 | $0.0009863 | $0.0008858 | $0.0009021 | $0.1257 | $4,455.58 |
| 2017-01-21 | $0.0009021 | $0.001111 | $0.0006774 | $0.0006807 | $0.4381 | $3,362.00 |
| 2017-01-22 | $0.0006807 | $0.0006983 | $0.0005385 | $0.0006465 | $0.03514 | $3,193.34 |
| 2017-01-23 | $0.0006473 | $0.0008775 | $0.0006417 | $0.0008294 | $0.03274 | $4,096.80 |
| 2017-01-24 | $0.0008289 | $0.0008317 | $0.0007246 | $0.0007318 | $0.09479 | $3,614.62 |
| 2017-01-25 | $0.0007321 | $0.0007408 | $0.0006563 | $0.0006588 | $0.1880 | $3,253.89 |
| 2017-01-26 | $0.0006589 | $0.0007239 | $0.0005215 | $0.0005234 | $43.25 | $2,585.09 |
| 2017-01-27 | $0.0005234 | $0.0008301 | $0.0005178 | $0.0008242 | $0.8016 | $4,071.08 |
| 2017-01-28 | $0.0008290 | $0.0008324 | $0.0007094 | $0.0007096 | $1.21 | $3,504.96 |
| 2017-01-29 | $0.0007096 | $0.0007110 | $0.0006430 | $0.0006432 | $1.28 | $3,176.74 |
| 2017-01-30 | $0.0006431 | $0.0006442 | $0.0005889 | $0.0005901 | $0.005727 | $2,914.53 |
| 2017-01-31 | $0.0006241 | $0.0006637 | $0.0006238 | $0.0006626 | $1.43 | $3,272.73 |