HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0003248 | $0.0003404 | $0.0002264 | $0.0003346 | $27.94 | $453,493 |
| 2016-10-02 | $0.0003346 | $0.0003606 | $0.0003345 | $0.0003605 | $18.49 | $488,515 |
| 2016-10-03 | $0.0003604 | $0.0003611 | $0.0002814 | $0.0002877 | $0.2843 | $389,882 |
| 2016-10-04 | $0.0002877 | $0.0002877 | $0.0002621 | $0.0002624 | $0.2865 | $355,592 |
| 2016-10-05 | $0.0002624 | $0.0003069 | $0.0001829 | $0.0002144 | $5,374.01 | $290,562 |
| 2016-10-06 | $0.0002144 | $0.0002148 | $0.0002140 | $0.0002146 | $1.30 | $290,798 |
| 2016-10-07 | $0.0002146 | $0.0002965 | $0.0001966 | $0.0002962 | $89.98 | $401,392 |
| 2016-10-08 | $0.0002962 | $0.0002975 | $0.0002225 | $0.0002229 | $13.12 | $302,056 |
| 2016-10-09 | $0.0002229 | $0.0002229 | $0.0002220 | $0.0002220 | $0.2668 | $300,856 |
| 2016-10-10 | $0.0002220 | $0.0006114 | $0.0002218 | $0.0005252 | $2,749.61 | $711,781 |
| 2016-10-11 | $0.0005253 | $0.0006283 | $0.0003600 | $0.0004438 | $253.44 | $601,443 |
| 2016-10-12 | $0.0004435 | $0.0005267 | $0.0003318 | $0.0003319 | $438.04 | $449,895 |
| 2016-10-13 | $0.0003319 | $0.0003455 | $0.0003316 | $0.0003438 | $3.74 | $465,986 |
| 2016-10-14 | $0.0003439 | $0.0003830 | $0.0002509 | $0.0003444 | $73.07 | $466,849 |
| 2016-10-15 | $0.0003445 | $0.0004232 | $0.0003350 | $0.0004093 | $28.83 | $554,793 |
| 2016-10-16 | $0.0004094 | $0.0004098 | $0.0002471 | $0.0003388 | $26.83 | $459,249 |
| 2016-10-17 | $0.0003390 | $0.0004793 | $0.0003390 | $0.0004784 | $205.04 | $648,381 |
| 2016-10-18 | $0.0004784 | $0.0004790 | $0.0003244 | $0.0004083 | $25.11 | $553,376 |
| 2016-10-19 | $0.0004083 | $0.0004285 | $0.0004019 | $0.0004225 | $0.7018 | $572,613 |
| 2016-10-20 | $0.0004224 | $0.0004475 | $0.0003181 | $0.0004433 | $39.25 | $600,895 |
| 2016-10-21 | $0.0004432 | $0.0004491 | $0.0003101 | $0.0003987 | $5.19 | $540,438 |
| 2016-10-22 | $0.0003987 | $0.0004694 | $0.0003964 | $0.0004577 | $29.48 | $620,408 |
| 2016-10-23 | $0.0004581 | $0.001160 | $0.0004497 | $0.0007216 | $4,015.99 | $978,104 |
| 2016-10-24 | $0.0007159 | $0.001076 | $0.0005948 | $0.0008026 | $483.21 | $1,087,901 |
| 2016-10-25 | $0.0008024 | $0.0008294 | $0.0002026 | $0.0005897 | $2,434.35 | $799,263 |
| 2016-10-26 | $0.0005900 | $0.0007941 | $0.0001289 | $0.0003236 | $988.15 | $438,647 |
| 2016-10-27 | $0.0003235 | $0.0003258 | $0.0001605 | $0.0003062 | $163.22 | $415,038 |
| 2016-10-28 | $0.0003064 | $0.0003206 | $0.0002246 | $0.0003028 | $39.46 | $410,435 |
| 2016-10-29 | $0.0003029 | $0.0003197 | $0.0002170 | $0.0002875 | $39.82 | $389,648 |
| 2016-10-30 | $0.0002874 | $0.0003120 | $0.0001986 | $0.0002878 | $127.05 | $390,049 |
| 2016-10-31 | $0.0002878 | $0.0002888 | $0.0002028 | $0.0002103 | $3.19 | $285,058 |