HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00006576 | $0.00007585 | $0.00005994 | $0.00007039 | $13.16 | $92,707.14 |
| 2016-06-02 | $0.00007019 | $0.00007087 | $0.00005377 | $0.00005868 | $133.04 | $77,311.30 |
| 2016-06-03 | $0.00005868 | $0.00006054 | $0.00005338 | $0.00005630 | $33.80 | $74,224.32 |
| 2016-06-04 | $0.00005631 | $0.00006833 | $0.00005118 | $0.00005179 | $74.92 | $68,308.33 |
| 2016-06-05 | $0.00005175 | $0.00006216 | $0.00005117 | $0.00005175 | $30.33 | $68,297.00 |
| 2016-06-06 | $0.00005175 | $0.00005849 | $0.00004656 | $0.00005651 | $38.70 | $74,613.36 |
| 2016-06-07 | $0.00005652 | $0.00006071 | $0.00004663 | $0.00005765 | $14.69 | $76,163.60 |
| 2016-06-08 | $0.00005772 | $0.00005795 | $0.00004640 | $0.00005392 | $306.18 | $71,274.65 |
| 2016-06-09 | $0.00005391 | $0.00005391 | $0.00004262 | $0.00005172 | $1,099.67 | $68,394.23 |
| 2016-06-10 | $0.00005172 | $0.00005739 | $0.00004019 | $0.00005728 | $72.10 | $75,791.04 |
| 2016-06-11 | $0.00005727 | $0.0001212 | $0.00005322 | $0.00006547 | $95.86 | $86,667.03 |
| 2016-06-12 | $0.00006543 | $0.00007030 | $0.00005804 | $0.00006322 | $22.31 | $83,733.61 |
| 2016-06-13 | $0.00006322 | $0.0001378 | $0.00005774 | $0.0001126 | $8,713.89 | $149,278 |
| 2016-06-14 | $0.0001127 | $0.0001382 | $0.00008958 | $0.00009692 | $6,677.81 | $128,497 |
| 2016-06-15 | $0.00009690 | $0.0001428 | $0.00008791 | $0.0001249 | $5,230.45 | $165,670 |
| 2016-06-16 | $0.0001250 | $0.0001696 | $0.00009396 | $0.0001615 | $6,207.82 | $214,307 |
| 2016-06-17 | $0.0001615 | $0.0001667 | $0.0001104 | $0.0001643 | $2,486.20 | $218,190 |
| 2016-06-18 | $0.0001642 | $0.0001725 | $0.0001199 | $0.0001563 | $236.32 | $207,680 |
| 2016-06-19 | $0.0001573 | $0.0001815 | $0.0001222 | $0.0001372 | $163.62 | $182,367 |
| 2016-06-20 | $0.0001374 | $0.0001692 | $0.0001083 | $0.0001564 | $427.36 | $208,022 |
| 2016-06-21 | $0.0001564 | $0.0001564 | $0.0001112 | $0.0001242 | $46.53 | $165,315 |
| 2016-06-22 | $0.0001242 | $0.0001385 | $0.0001046 | $0.0001061 | $25.77 | $141,319 |
| 2016-06-23 | $0.0001061 | $0.0001247 | $0.00007329 | $0.00009464 | $88.51 | $126,063 |
| 2016-06-24 | $0.00009466 | $0.0001458 | $0.00008078 | $0.0001400 | $10,180.00 | $186,638 |
| 2016-06-25 | $0.0001400 | $0.0001514 | $0.0001099 | $0.0001393 | $550.38 | $185,733 |
| 2016-06-26 | $0.0001393 | $0.0002160 | $0.0001102 | $0.0002084 | $5,460.88 | $277,903 |
| 2016-06-27 | $0.0002082 | $0.0002786 | $0.0001541 | $0.0002786 | $13,915.50 | $372,521 |
| 2016-06-28 | $0.0002824 | $0.0003940 | $0.0002365 | $0.0003233 | $9,642.82 | $432,412 |
| 2016-06-29 | $0.0003218 | $0.0004822 | $0.0001857 | $0.0003578 | $12,731.30 | $484,560 |
| 2016-06-30 | $0.0003582 | $0.0005107 | $0.0002212 | $0.0004635 | $15,837.80 | $627,800 |