HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002539 | $0.003486 | $0.001548 | $0.002037 | $2,590.95 | $2,495,477 |
| 2016-04-02 | $0.002039 | $0.002085 | $0.0008447 | $0.0009501 | $1,523.25 | $1,164,638 |
| 2016-04-03 | $0.0009508 | $0.001207 | $0.0007686 | $0.0009289 | $882.41 | $1,139,166 |
| 2016-04-04 | $0.0009298 | $0.001402 | $0.0007629 | $0.001116 | $40,547.30 | $1,369,204 |
| 2016-04-05 | $0.001115 | $0.001458 | $0.0007918 | $0.0009442 | $13,718.60 | $1,159,249 |
| 2016-04-06 | $0.0009447 | $0.0009536 | $0.0005183 | $0.0006558 | $548.37 | $805,544 |
| 2016-04-07 | $0.0006561 | $0.001296 | $0.0006470 | $0.0009507 | $10,302.30 | $1,168,503 |
| 2016-04-08 | $0.0009511 | $0.0009725 | $0.0005754 | $0.0005757 | $785.64 | $708,022 |
| 2016-04-09 | $0.0005764 | $0.0006783 | $0.0004701 | $0.0005258 | $498.45 | $646,984 |
| 2016-04-10 | $0.0005260 | $0.0005448 | $0.0004028 | $0.0004504 | $248.56 | $554,525 |
| 2016-04-11 | $0.0004507 | $0.0006797 | $0.0003763 | $0.0004146 | $420.66 | $510,761 |
| 2016-04-12 | $0.0004150 | $0.0005565 | $0.0004150 | $0.0004252 | $428.84 | $524,074 |
| 2016-04-13 | $0.0004256 | $0.0005680 | $0.0004255 | $0.0004774 | $275.81 | $588,812 |
| 2016-04-14 | $0.0004777 | $0.0004786 | $0.0004228 | $0.0004240 | $716.30 | $523,171 |
| 2016-04-15 | $0.0004240 | $0.0006718 | $0.0004240 | $0.0004365 | $373.53 | $538,824 |
| 2016-04-16 | $0.0004363 | $0.0005292 | $0.0004336 | $0.0004544 | $322.23 | $561,232 |
| 2016-04-17 | $0.0004544 | $0.0004610 | $0.0003942 | $0.0003949 | $263.04 | $488,025 |
| 2016-04-18 | $0.0003951 | $0.0004092 | $0.0002989 | $0.0002994 | $397.85 | $370,251 |
| 2016-04-19 | $0.0002995 | $0.0003613 | $0.0002379 | $0.0002666 | $256.98 | $329,914 |
| 2016-04-20 | $0.0002665 | $0.0003192 | $0.0002288 | $0.0002340 | $318.67 | $289,673 |
| 2016-04-21 | $0.0002340 | $0.0002608 | $0.0002337 | $0.0002562 | $362.00 | $317,305 |
| 2016-04-22 | $0.0002563 | $0.0003353 | $0.0001758 | $0.0002505 | $4,185.32 | $310,450 |
| 2016-04-23 | $0.0002506 | $0.0004157 | $0.0002003 | $0.0003542 | $1,220.25 | $439,234 |
| 2016-04-24 | $0.0003544 | $0.0003577 | $0.0002623 | $0.0003037 | $139.68 | $376,788 |
| 2016-04-25 | $0.0003041 | $0.0003042 | $0.0002039 | $0.0002371 | $214.94 | $294,380 |
| 2016-04-26 | $0.0002373 | $0.0002860 | $0.0002082 | $0.0002579 | $548.02 | $320,314 |
| 2016-04-27 | $0.0002580 | $0.0002740 | $0.0001567 | $0.0001755 | $1,208.10 | $220,636 |
| 2016-04-28 | $0.0001756 | $0.0002321 | $0.0001636 | $0.0002046 | $129.15 | $257,420 |
| 2016-04-29 | $0.0002048 | $0.0002050 | $0.0001571 | $0.0001593 | $19.23 | $200,458 |
| 2016-04-30 | $0.0001593 | $0.0001878 | $0.0001365 | $0.0001376 | $38.32 | $173,272 |