HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0002671 | $0.0003502 | $0.0001774 | $0.0002437 | $300.47 | $0 |
| 2016-03-02 | $0.0002872 | $0.0003226 | $0.0001851 | $0.0002756 | $236.16 | $0 |
| 2016-03-03 | $0.0002755 | $0.0003905 | $0.0001769 | $0.0002699 | $319.54 | $324,935 |
| 2016-03-04 | $0.0002700 | $0.0003863 | $0.0002124 | $0.0003698 | $535.25 | $445,602 |
| 2016-03-05 | $0.0003697 | $0.0003697 | $0.0002234 | $0.0003605 | $348.26 | $434,612 |
| 2016-03-06 | $0.0003605 | $0.0004790 | $0.0001803 | $0.0002629 | $473.43 | $317,115 |
| 2016-03-07 | $0.0002629 | $0.0006742 | $0.0002344 | $0.0004723 | $1,098.65 | $570,078 |
| 2016-03-08 | $0.0004725 | $0.001119 | $0.0003445 | $0.0006216 | $630.19 | $750,705 |
| 2016-03-09 | $0.0005416 | $0.0009895 | $0.0004700 | $0.0005574 | $1,711.43 | $673,529 |
| 2016-03-10 | $0.0005573 | $0.0006440 | $0.0004195 | $0.0004389 | $924.35 | $530,707 |
| 2016-03-11 | $0.0004390 | $0.0005581 | $0.0003820 | $0.0004017 | $385.13 | $485,923 |
| 2016-03-12 | $0.0004016 | $0.0004626 | $0.0002820 | $0.0004093 | $204.50 | $495,495 |
| 2016-03-13 | $0.0004094 | $0.0004580 | $0.0003576 | $0.0003702 | $285.05 | $448,428 |
| 2016-03-14 | $0.0003703 | $0.0005132 | $0.0002620 | $0.0004482 | $5,867.24 | $543,157 |
| 2016-03-15 | $0.0004482 | $0.0007319 | $0.0003948 | $0.0004325 | $778.88 | $524,421 |
| 2016-03-16 | $0.0004325 | $0.0005906 | $0.0002905 | $0.0004370 | $3,634.61 | $530,227 |
| 2016-03-17 | $0.0004379 | $0.0008165 | $0.0004071 | $0.0004572 | $3,754.07 | $555,027 |
| 2016-03-18 | $0.0004571 | $0.0006063 | $0.0002751 | $0.0004751 | $4,648.35 | $577,107 |
| 2016-03-19 | $0.0004854 | $0.0004855 | $0.0003687 | $0.0003906 | $1,039.84 | $474,802 |
| 2016-03-20 | $0.0003906 | $0.0004924 | $0.0003555 | $0.0004134 | $8,086.89 | $502,837 |
| 2016-03-21 | $0.0004293 | $0.0004457 | $0.0004102 | $0.0004431 | $9,870.55 | $539,239 |
| 2016-03-22 | $0.0004435 | $0.0004968 | $0.0003973 | $0.0004807 | $12,250.50 | $585,417 |
| 2016-03-23 | $0.0004808 | $0.0008317 | $0.0003938 | $0.0005525 | $21,747.00 | $673,213 |
| 2016-03-24 | $0.0005282 | $0.0006306 | $0.0004470 | $0.0005330 | $51,366.60 | $649,764 |
| 2016-03-25 | $0.0005331 | $0.0005966 | $0.0004461 | $0.0005963 | $54,238.50 | $727,431 |
| 2016-03-26 | $0.0005964 | $0.0008743 | $0.0004997 | $0.0008740 | $35,986.00 | $1,066,786 |
| 2016-03-27 | $0.0008973 | $0.0009198 | $0.0005765 | $0.0009028 | $14,403.30 | $1,102,558 |
| 2016-03-28 | $0.0009023 | $0.001135 | $0.0005807 | $0.001135 | $93,903.00 | $1,387,600 |
| 2016-03-29 | $0.001924 | $0.003894 | $0.001155 | $0.002146 | $54,671.50 | $2,624,354 |
| 2016-03-30 | $0.002148 | $0.003080 | $0.001250 | $0.001712 | $39,437.80 | $2,095,279 |
| 2016-03-31 | $0.001713 | $0.004175 | $0.001276 | $0.004175 | $42,234.50 | $5,111,232 |