HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0008807 | $0.0009094 | $0.0006017 | $0.0008251 | $2.05 | $4,075.34 |
| 2017-03-02 | $0.0008266 | $0.0008520 | $0.0008205 | $0.0008382 | $0.8954 | $4,139.93 |
| 2017-03-03 | $0.0008380 | $0.0008380 | $0.0008380 | $0.0008380 | $0.8951 | $4,138.94 |
| 2017-03-04 | $0.0008206 | $0.0008252 | $0.0007934 | $0.0008110 | $1.59 | $4,005.78 |
| 2017-03-05 | $0.0008105 | $0.001268 | $0.0007392 | $0.0007765 | $1.57 | $3,835.53 |
| 2017-03-06 | $0.0007769 | $0.0007809 | $0.0007378 | $0.0007805 | $0.08217 | $3,855.16 |
| 2017-03-07 | $0.0007799 | $0.0007823 | $0.0007093 | $0.0007097 | $0.03548 | $3,505.13 |
| 2017-03-08 | $0.0007095 | $0.0008503 | $0.0007080 | $0.0007122 | $4.18 | $3,517.48 |
| 2017-03-09 | $0.0007114 | $0.0008796 | $0.0006925 | $0.0008793 | $0.09890 | $4,343.19 |
| 2017-03-10 | $0.0008789 | $0.0009103 | $0.0008257 | $0.0008257 | $0.08264 | $4,078.41 |
| 2017-03-12 | $0.0006024 | $0.0007844 | $0.0006004 | $0.0007288 | $0.8050 | $3,599.87 |
| 2017-03-13 | $0.0007235 | $0.0008063 | $0.0006120 | $0.0006249 | $3.00 | $3,086.37 |
| 2017-03-14 | $0.0006104 | $0.0006441 | $0.0005964 | $0.0006019 | $0.9153 | $2,973.11 |
| 2017-03-15 | $0.0006019 | $0.0006198 | $0.0005836 | $0.0006046 | $0.9193 | $2,986.33 |
| 2017-03-16 | $0.0008921 | $0.0008951 | $0.0008413 | $0.0008671 | $0.01971 | $4,282.79 |
| 2017-03-17 | $0.0008615 | $0.0009077 | $0.0005721 | $0.0005734 | $1.50 | $2,832.32 |
| 2017-03-18 | $0.0005732 | $0.0008781 | $0.0005173 | $0.0008439 | $0.3342 | $4,168.06 |
| 2017-03-19 | $0.0008540 | $0.0008988 | $0.0005892 | $0.0008711 | $0.1930 | $4,302.39 |
| 2017-03-20 | $0.0008715 | $0.0008875 | $0.0004236 | $0.0007801 | $3.60 | $3,853.23 |
| 2017-03-21 | $0.0007810 | $0.0008093 | $0.0005231 | $0.0005405 | $0.04152 | $2,669.62 |
| 2017-03-22 | $0.0005395 | $0.0005546 | $0.0005071 | $0.0005246 | $0.3211 | $2,590.96 |
| 2017-03-23 | $0.0005250 | $0.0007996 | $0.0004199 | $0.0004337 | $1.32 | $2,142.01 |
| 2017-03-24 | $0.0004333 | $0.0008306 | $0.0004170 | $0.0004513 | $0.3929 | $2,228.87 |
| 2017-03-25 | $0.0004509 | $0.0006794 | $0.0004435 | $0.0006794 | $0.2099 | $3,355.50 |
| 2017-03-26 | $0.0006799 | $0.0009912 | $0.0003953 | $0.0008956 | $1.36 | $4,423.73 |
| 2017-03-27 | $0.0009103 | $0.0009218 | $0.0004923 | $0.0005886 | $0.8515 | $2,907.23 |
| 2017-03-28 | $0.0005841 | $0.0007669 | $0.0005807 | $0.0007469 | $0.6250 | $3,689.26 |
| 2017-03-29 | $0.0007533 | $0.0007563 | $0.0007198 | $0.0007300 | $0.1185 | $3,605.46 |
| 2017-03-30 | $0.0005738 | $0.0005770 | $0.0005724 | $0.0005748 | $0.03711 | $2,839.06 |
| 2017-03-31 | $0.0005749 | $0.001204 | $0.0005749 | $0.001189 | $3.58 | $5,871.98 |