HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0004630 | $0.0006303 | $0.0003139 | $0.0005404 | $9,027.11 | $732,057 |
| 2016-07-02 | $0.0005407 | $0.0006110 | $0.0004383 | $0.0005671 | $8,827.66 | $768,266 |
| 2016-07-03 | $0.0005681 | $0.0005681 | $0.0003121 | $0.0005591 | $3,721.39 | $757,444 |
| 2016-07-04 | $0.0005593 | $0.0005762 | $0.0004241 | $0.0005179 | $5,452.74 | $701,639 |
| 2016-07-05 | $0.0005182 | $0.001112 | $0.0005023 | $0.001020 | $24,677.50 | $1,381,621 |
| 2016-07-06 | $0.001020 | $0.001062 | $0.0005855 | $0.0009567 | $8,928.65 | $1,296,060 |
| 2016-07-07 | $0.0009571 | $0.0009925 | $0.0007269 | $0.0008100 | $24,412.00 | $1,097,304 |
| 2016-07-08 | $0.0008943 | $0.001012 | $0.0008106 | $0.0009941 | $9,189.07 | $1,346,743 |
| 2016-07-09 | $0.0009939 | $0.0009939 | $0.0007985 | $0.0008297 | $2,418.03 | $1,123,960 |
| 2016-07-10 | $0.0008297 | $0.0009630 | $0.0007727 | $0.0008000 | $2,619.05 | $1,083,766 |
| 2016-07-11 | $0.0007996 | $0.0009648 | $0.0007982 | $0.0009641 | $5,915.23 | $1,306,046 |
| 2016-07-12 | $0.0009640 | $0.001016 | $0.0008885 | $0.0009938 | $5,248.92 | $1,346,299 |
| 2016-07-13 | $0.0009938 | $0.001029 | $0.0008988 | $0.0008988 | $2,991.82 | $1,217,679 |
| 2016-07-14 | $0.0008972 | $0.0009966 | $0.0008253 | $0.0008257 | $2,550.52 | $1,118,617 |
| 2016-07-15 | $0.0008261 | $0.0009770 | $0.0007565 | $0.0008456 | $1,785.71 | $1,145,544 |
| 2016-07-16 | $0.0008448 | $0.0008489 | $0.0007464 | $0.0007678 | $1,646.01 | $1,040,214 |
| 2016-07-17 | $0.0007662 | $0.0007700 | $0.0006009 | $0.0006200 | $82.00 | $839,951 |
| 2016-07-18 | $0.0006206 | $0.0007876 | $0.0005679 | $0.0006282 | $4,977.99 | $851,061 |
| 2016-07-19 | $0.0006282 | $0.0007627 | $0.0006054 | $0.0006581 | $30.18 | $891,613 |
| 2016-07-20 | $0.0006581 | $0.0006713 | $0.0006044 | $0.0006515 | $41.50 | $882,575 |
| 2016-07-21 | $0.0006514 | $0.0006516 | $0.0005033 | $0.0006221 | $293.50 | $842,795 |
| 2016-07-22 | $0.0005347 | $0.0005777 | $0.0004276 | $0.0004441 | $765.72 | $601,696 |
| 2016-07-23 | $0.0004442 | $0.0005613 | $0.0004413 | $0.0005609 | $4,289.05 | $759,968 |
| 2016-07-24 | $0.0005609 | $0.0005756 | $0.0004685 | $0.0004976 | $675.33 | $674,162 |
| 2016-07-25 | $0.0004977 | $0.0005312 | $0.0003328 | $0.0005263 | $1,345.03 | $713,105 |
| 2016-07-26 | $0.0005265 | $0.0005519 | $0.0004111 | $0.0004929 | $101.18 | $667,786 |
| 2016-07-27 | $0.0004926 | $0.0005073 | $0.0003738 | $0.0005067 | $46.67 | $686,425 |
| 2016-07-28 | $0.0005067 | $0.0005934 | $0.0003608 | $0.0004653 | $242.53 | $630,435 |
| 2016-07-29 | $0.0004653 | $0.0005247 | $0.0003768 | $0.0004650 | $169.65 | $630,043 |
| 2016-07-30 | $0.0004651 | $0.0004656 | $0.0003765 | $0.0003765 | $1.09 | $510,161 |
| 2016-07-31 | $0.0003765 | $0.0004110 | $0.0003416 | $0.0003454 | $38.08 | $467,925 |