HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0001377 | $0.0001654 | $0.0001260 | $0.0001592 | $46.25 | $200,557 |
| 2016-05-02 | $0.0001592 | $0.0001789 | $0.0001363 | $0.0001695 | $42.19 | $213,625 |
| 2016-05-03 | $0.0001695 | $0.0001971 | $0.0001541 | $0.0001820 | $37.84 | $229,501 |
| 2016-05-04 | $0.0001819 | $0.0001992 | $0.00006760 | $0.0001507 | $503.12 | $190,200 |
| 2016-05-05 | $0.0001507 | $0.0001512 | $0.00007472 | $0.0001186 | $105.55 | $149,729 |
| 2016-05-06 | $0.0001187 | $0.0001237 | $0.00009728 | $0.0001002 | $54.39 | $126,549 |
| 2016-05-07 | $0.00009895 | $0.0001435 | $0.00007443 | $0.00007896 | $92.50 | $99,802.44 |
| 2016-05-08 | $0.00007894 | $0.0001012 | $0.00007329 | $0.0001012 | $5.28 | $127,933 |
| 2016-05-09 | $0.0001011 | $0.0001063 | $0.00008603 | $0.0001016 | $11.91 | $128,609 |
| 2016-05-10 | $0.0001017 | $0.0002308 | $0.00007567 | $0.0002046 | $17.56 | $259,034 |
| 2016-05-11 | $0.0002046 | $0.0002918 | $0.00008484 | $0.0001236 | $2,017.36 | $158,017 |
| 2016-05-12 | $0.0001235 | $0.0002219 | $0.0001213 | $0.0001810 | $659.46 | $231,573 |
| 2016-05-13 | $0.0001810 | $0.0001812 | $0.00009229 | $0.0001338 | $15.19 | $171,254 |
| 2016-05-14 | $0.0001338 | $0.0003228 | $0.0001329 | $0.0002937 | $29.96 | $376,190 |
| 2016-05-15 | $0.0002937 | $0.0002946 | $0.0001107 | $0.0001107 | $64.71 | $141,868 |
| 2016-05-16 | $0.0001107 | $0.0001774 | $0.00007969 | $0.0001454 | $10,589.60 | $186,368 |
| 2016-05-17 | $0.0001453 | $0.0001592 | $0.00006017 | $0.00008255 | $25,302.80 | $106,884 |
| 2016-05-18 | $0.00008253 | $0.00009673 | $0.00004094 | $0.00005002 | $5,604.06 | $64,794.51 |
| 2016-05-19 | $0.00005000 | $0.00006373 | $0.00003658 | $0.00004826 | $196.19 | $62,550.59 |
| 2016-05-20 | $0.00004826 | $0.00009623 | $0.00004811 | $0.00007599 | $652.57 | $98,552.16 |
| 2016-05-21 | $0.00007603 | $0.00008823 | $0.00006205 | $0.00008414 | $988.27 | $109,170 |
| 2016-05-22 | $0.00008413 | $0.0001397 | $0.00007743 | $0.00009875 | $433.29 | $128,194 |
| 2016-05-23 | $0.00009968 | $0.0001104 | $0.00007292 | $0.0001068 | $699.55 | $138,675 |
| 2016-05-24 | $0.0001080 | $0.0001081 | $0.00007988 | $0.00009675 | $217.40 | $125,724 |
| 2016-05-25 | $0.00009676 | $0.0001045 | $0.00005766 | $0.00006744 | $1,218.45 | $88,491.54 |
| 2016-05-26 | $0.00006744 | $0.00007648 | $0.00006039 | $0.00006801 | $80.15 | $89,282.91 |
| 2016-05-27 | $0.00006801 | $0.00007283 | $0.00005268 | $0.00005353 | $748.94 | $70,314.91 |
| 2016-05-28 | $0.00005345 | $0.00006272 | $0.00004941 | $0.00006272 | $68.57 | $82,426.51 |
| 2016-05-29 | $0.00006225 | $0.00006237 | $0.00005084 | $0.00005773 | $81.13 | $75,907.32 |
| 2016-05-30 | $0.00005735 | $0.00006998 | $0.00004415 | $0.00005896 | $308.77 | $77,560.32 |
| 2016-05-31 | $0.00005887 | $0.00007408 | $0.00005245 | $0.00005357 | $51.56 | $70,508.19 |