HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0003452 | $0.0004079 | $0.0003211 | $0.0003654 | $45.75 | $495,027 |
| 2016-08-02 | $0.0003656 | $0.0003695 | $0.0002588 | $0.0003284 | $81.66 | $444,910 |
| 2016-08-03 | $0.0003254 | $0.0003977 | $0.0002539 | $0.0003508 | $2,039.95 | $475,270 |
| 2016-08-04 | $0.0003507 | $0.0004512 | $0.0003309 | $0.0004048 | $2,684.31 | $548,445 |
| 2016-08-05 | $0.0004048 | $0.0004395 | $0.0003882 | $0.0004065 | $46.20 | $550,800 |
| 2016-08-06 | $0.0004064 | $0.0004150 | $0.0003429 | $0.0003593 | $3,004.73 | $486,880 |
| 2016-08-07 | $0.0003594 | $0.0004410 | $0.0003521 | $0.0004264 | $2,609.95 | $577,768 |
| 2016-08-08 | $0.0004265 | $0.0004267 | $0.0003829 | $0.0004160 | $21.90 | $563,638 |
| 2016-08-09 | $0.0004161 | $0.0004569 | $0.0003509 | $0.0004412 | $6,890.43 | $597,744 |
| 2016-08-10 | $0.0004410 | $0.0004676 | $0.0002947 | $0.0002965 | $4,148.16 | $401,777 |
| 2016-08-11 | $0.0002967 | $0.0004059 | $0.0002592 | $0.0003073 | $4,080.23 | $416,404 |
| 2016-08-12 | $0.0003072 | $0.0003969 | $0.0002897 | $0.0003713 | $641.00 | $503,030 |
| 2016-08-13 | $0.0003712 | $0.0003728 | $0.0002952 | $0.0003563 | $6.24 | $482,727 |
| 2016-08-14 | $0.0003563 | $0.0003678 | $0.0003038 | $0.0003678 | $27.31 | $498,344 |
| 2016-08-15 | $0.0003679 | $0.0004192 | $0.0003311 | $0.0004079 | $1,942.19 | $552,647 |
| 2016-08-16 | $0.0004080 | $0.0005748 | $0.0003388 | $0.0004328 | $3,966.27 | $586,463 |
| 2016-08-17 | $0.0004329 | $0.0004720 | $0.0003639 | $0.0004656 | $1,002.92 | $630,831 |
| 2016-08-18 | $0.0004655 | $0.0004726 | $0.0003555 | $0.0004454 | $1,851.59 | $603,539 |
| 2016-08-19 | $0.0004455 | $0.0004836 | $0.0003404 | $0.0004425 | $1,872.34 | $599,586 |
| 2016-08-20 | $0.0004424 | $0.0004468 | $0.0003307 | $0.0003431 | $8.84 | $464,945 |
| 2016-08-21 | $0.0003431 | $0.0003511 | $0.0003371 | $0.0003511 | $2,642.81 | $475,673 |
| 2016-08-22 | $0.0003510 | $0.0004597 | $0.0003453 | $0.0004277 | $179.77 | $579,507 |
| 2016-08-23 | $0.0004276 | $0.0004325 | $0.0003161 | $0.0003464 | $8.88 | $469,407 |
| 2016-08-24 | $0.0003463 | $0.0004849 | $0.0002998 | $0.0004840 | $953.96 | $655,776 |
| 2016-08-25 | $0.0004840 | $0.0004842 | $0.0003365 | $0.0003871 | $344.99 | $524,592 |
| 2016-08-26 | $0.0003871 | $0.0004782 | $0.0003869 | $0.0004144 | $61.91 | $561,566 |
| 2016-08-27 | $0.0004145 | $0.0004455 | $0.0003702 | $0.0003934 | $46.43 | $533,090 |
| 2016-08-28 | $0.0003933 | $0.0003933 | $0.0003728 | $0.0003732 | $7.23 | $505,724 |
| 2016-08-29 | $0.0003732 | $0.0004477 | $0.0003563 | $0.0004471 | $543.28 | $605,865 |
| 2016-08-30 | $0.0004471 | $0.0004476 | $0.0003624 | $0.0004148 | $478.78 | $562,118 |
| 2016-08-31 | $0.0004149 | $0.0004152 | $0.0003426 | $0.0003955 | $29.14 | $535,871 |