HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003955 | $0.0003960 | $0.0003031 | $0.0003033 | $28.97 | $411,018 |
| 2016-09-02 | $0.0003033 | $0.0003741 | $0.0003025 | $0.0003741 | $0.3280 | $506,937 |
| 2016-09-03 | $0.0003741 | $0.0004077 | $0.0002699 | $0.0004066 | $41.23 | $550,955 |
| 2016-09-04 | $0.0004068 | $0.0004213 | $0.0001591 | $0.0001900 | $122.09 | $257,486 |
| 2016-09-05 | $0.0001901 | $0.0003756 | $0.0001894 | $0.0003750 | $26.49 | $508,151 |
| 2016-09-06 | $0.0003750 | $0.0003887 | $0.0003288 | $0.0003294 | $0.3294 | $446,358 |
| 2016-09-07 | $0.0002442 | $0.0003526 | $0.0002434 | $0.0002941 | $24.48 | $398,538 |
| 2016-09-08 | $0.0002941 | $0.0002941 | $0.0002776 | $0.0002863 | $1.71 | $388,028 |
| 2016-09-09 | $0.0002863 | $0.0003352 | $0.0002791 | $0.0003352 | $10.54 | $454,185 |
| 2016-09-10 | $0.0003351 | $0.0007167 | $0.0003173 | $0.0006340 | $360.79 | $859,155 |
| 2016-09-11 | $0.0006340 | $0.0007481 | $0.0004179 | $0.0005182 | $44.36 | $702,269 |
| 2016-09-12 | $0.0005184 | $0.0005191 | $0.0001972 | $0.0003105 | $212.08 | $420,733 |
| 2016-09-13 | $0.0003106 | $0.0004301 | $0.0003101 | $0.0003875 | $116.65 | $525,077 |
| 2016-09-14 | $0.0003876 | $0.0005033 | $0.0002747 | $0.0002748 | $122.34 | $372,452 |
| 2016-09-15 | $0.0002748 | $0.0004504 | $0.0002741 | $0.0003154 | $20.90 | $427,403 |
| 2016-09-16 | $0.0003153 | $0.0004143 | $0.0003146 | $0.0003146 | $2.57 | $426,396 |
| 2016-09-17 | $0.0003146 | $0.0003823 | $0.0003144 | $0.0003742 | $0.8575 | $507,048 |
| 2016-09-18 | $0.0003741 | $0.0006097 | $0.0002560 | $0.0006029 | $464.37 | $817,037 |
| 2016-09-19 | $0.0006029 | $0.0006039 | $0.0001665 | $0.0004021 | $440.32 | $544,866 |
| 2016-09-20 | $0.0004021 | $0.0004023 | $0.0002493 | $0.0003103 | $30.69 | $420,564 |
| 2016-09-21 | $0.0003099 | $0.0003099 | $0.0002562 | $0.0002567 | $27.46 | $347,922 |
| 2016-09-22 | $0.0002568 | $0.0003587 | $0.0002509 | $0.0003279 | $49.35 | $444,425 |
| 2016-09-23 | $0.0003280 | $0.0003295 | $0.0002696 | $0.0002711 | $3.96 | $367,437 |
| 2016-09-24 | $0.0002711 | $0.0003381 | $0.0002711 | $0.0002712 | $34.23 | $367,479 |
| 2016-09-25 | $0.0002712 | $0.0003306 | $0.0002639 | $0.0003305 | $8.33 | $447,869 |
| 2016-09-26 | $0.0003305 | $0.0003306 | $0.0002642 | $0.0002676 | $26.01 | $362,641 |
| 2016-09-27 | $0.0002675 | $0.0002731 | $0.0001821 | $0.0002721 | $80.91 | $368,771 |
| 2016-09-28 | $0.0002721 | $0.0002825 | $0.0002480 | $0.0002480 | $4.19 | $336,060 |
| 2016-09-29 | $0.0002479 | $0.0002482 | $0.0001939 | $0.0001984 | $47.93 | $268,861 |
| 2016-09-30 | $0.0001984 | $0.0003604 | $0.0001982 | $0.0003248 | $87.38 | $440,197 |