HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001204 | $0.001272 | $0.0007916 | $0.0009231 | $2.83 | $4,559.63 |
| 2017-04-02 | $0.0009252 | $0.0009557 | $0.0007619 | $0.0009000 | $2.74 | $4,445.28 |
| 2017-04-03 | $0.0009011 | $0.001252 | $0.0008711 | $0.001141 | $51.57 | $5,633.91 |
| 2017-04-04 | $0.001143 | $0.001207 | $0.001103 | $0.001133 | $0.6026 | $5,597.31 |
| 2017-04-05 | $0.001142 | $0.001223 | $0.001039 | $0.001050 | $1.86 | $5,184.99 |
| 2017-04-06 | $0.001047 | $0.001342 | $0.0009592 | $0.0009813 | $1.17 | $4,847.05 |
| 2017-04-07 | $0.0009864 | $0.001022 | $0.0006801 | $0.0008468 | $23.18 | $4,182.69 |
| 2017-04-08 | $0.0008438 | $0.0008662 | $0.0007086 | $0.0007310 | $1.18 | $3,610.45 |
| 2017-04-09 | $0.0007310 | $0.001097 | $0.0007139 | $0.001082 | $0.7017 | $5,342.55 |
| 2017-04-10 | $0.001082 | $0.001124 | $0.0008112 | $0.0008640 | $1.68 | $4,267.72 |
| 2017-04-11 | $0.0008591 | $0.0008661 | $0.0007295 | $0.0007351 | $0.2768 | $3,630.60 |
| 2017-04-12 | $0.0007349 | $0.0007364 | $0.0007300 | $0.0007325 | $0.2758 | $3,618.06 |
| 2017-04-13 | $0.0007322 | $0.001678 | $0.0007322 | $0.001576 | $71.29 | $7,786.62 |
| 2017-04-14 | $0.001578 | $0.001583 | $0.001300 | $0.001483 | $7.19 | $7,325.34 |
| 2017-04-15 | $0.001482 | $0.001506 | $0.001402 | $0.001442 | $3.87 | $7,123.33 |
| 2017-04-16 | $0.001442 | $0.001458 | $0.001442 | $0.001457 | $0.3430 | $7,197.91 |
| 2017-04-17 | $0.001407 | $0.001481 | $0.001373 | $0.001457 | $3.41 | $7,194.31 |
| 2017-04-18 | $0.001456 | $0.001485 | $0.001381 | $0.001381 | $6.22 | $6,822.63 |
| 2017-04-19 | $0.001382 | $0.001422 | $0.0005675 | $0.001220 | $177.90 | $6,026.87 |
| 2017-04-20 | $0.001220 | $0.001222 | $0.00009866 | $0.0002835 | $308.80 | $1,400.14 |
| 2017-04-21 | $0.0002835 | $0.0003313 | $0.00003698 | $0.0001349 | $53.07 | $666.50 |
| 2017-04-22 | $0.0001351 | $0.0001856 | $0.00009769 | $0.0001371 | $12.25 | $677.10 |
| 2017-04-23 | $0.0001371 | $0.0002398 | $0.00008608 | $0.0001443 | $7.94 | $712.61 |
| 2017-04-24 | $0.0001443 | $0.0002980 | $0.0001418 | $0.0002973 | $0.4636 | $1,468.35 |
| 2017-04-25 | $0.0002951 | $0.0004826 | $0.0001494 | $0.0001660 | $9.91 | $820.04 |
| 2017-04-26 | $0.0001668 | $0.0001766 | $0.0001560 | $0.0001582 | $1.35 | $781.16 |
| 2017-04-27 | $0.0001582 | $0.0001686 | $0.0001456 | $0.0001590 | $5.46 | $785.30 |
| 2017-04-28 | $0.0001586 | $0.0001616 | $0.0001170 | $0.0001580 | $27.73 | $780.21 |
| 2017-04-29 | $0.0001580 | $0.0001679 | $0.0001354 | $0.0001586 | $22.02 | $783.36 |
| 2017-04-30 | $0.0001586 | $0.0001587 | $0.0001449 | $0.0001483 | $1.85 | $732.33 |