HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002103 | $0.0002830 | $0.0002032 | $0.0002043 | $10.25 | $276,900 |
| 2016-11-02 | $0.0002043 | $0.0002045 | $0.0001317 | $0.0001331 | $1,172.28 | $180,347 |
| 2016-11-03 | $0.0001333 | $0.0002377 | $0.0001333 | $0.0002228 | $137.44 | $301,938 |
| 2016-11-04 | $0.0002229 | $0.0002230 | $0.0001446 | $0.0001688 | $59.41 | $228,808 |
| 2016-11-05 | $0.0001688 | $0.0002406 | $0.0001471 | $0.0002255 | $88.73 | $305,637 |
| 2016-11-06 | $0.0002255 | $0.0002291 | $0.0001259 | $0.0001281 | $259.01 | $173,654 |
| 2016-11-07 | $0.0001281 | $0.0001647 | $0.0001260 | $0.0001336 | $16.06 | $181,049 |
| 2016-11-08 | $0.0001336 | $0.0002130 | $0.00007801 | $0.00009485 | $451.12 | $128,561 |
| 2016-11-09 | $0.00009482 | $0.0001871 | $0.00008898 | $0.0001870 | $615.83 | $253,434 |
| 2016-11-10 | $0.0001870 | $0.0001870 | $0.0001220 | $0.0001520 | $81.83 | $206,015 |
| 2016-11-11 | $0.0001520 | $0.0001719 | $0.0001361 | $0.0001719 | $44.19 | $233,056 |
| 2016-11-12 | $0.0001719 | $0.0001816 | $0.0001411 | $0.0001470 | $14.85 | $199,199 |
| 2016-11-13 | $0.0001470 | $0.0001690 | $0.0001451 | $0.0001685 | $0.9857 | $228,395 |
| 2016-11-14 | $0.0001685 | $0.0001695 | $0.0001190 | $0.0001409 | $232.81 | $191,031 |
| 2016-11-15 | $0.0001410 | $0.0001627 | $0.0001288 | $0.0001405 | $14.32 | $190,391 |
| 2016-11-16 | $0.0001404 | $0.0001876 | $0.0001340 | $0.0001345 | $59.89 | $182,262 |
| 2016-11-17 | $0.0001345 | $0.0001436 | $0.0001335 | $0.0001339 | $10.11 | $181,461 |
| 2016-11-18 | $0.0001338 | $0.0001339 | $0.0001107 | $0.0001115 | $9.80 | $151,094 |
| 2016-11-19 | $0.0001114 | $0.0001512 | $0.00003747 | $0.00009732 | $349.24 | $131,913 |
| 2016-11-20 | $0.00009734 | $0.0001316 | $0.00002952 | $0.00002958 | $260.13 | $40,090.20 |
| 2016-11-21 | $0.00002958 | $0.0001584 | $0.00002958 | $0.00007533 | $273.74 | $102,116 |
| 2016-11-22 | $0.00007529 | $0.0001621 | $0.00007367 | $0.0001037 | $51.07 | $140,569 |
| 2016-11-23 | $0.0001037 | $0.0001467 | $0.00003944 | $0.0001115 | $440.23 | $151,187 |
| 2016-11-24 | $0.0001115 | $0.0001116 | $0.00003216 | $0.00006955 | $399.13 | $94,285.73 |
| 2016-11-25 | $0.00006954 | $0.0001114 | $0.00006211 | $0.00008193 | $101.11 | $111,075 |
| 2016-11-26 | $0.00008194 | $0.00009722 | $0.00006633 | $0.00007569 | $36.29 | $102,616 |
| 2016-11-27 | $0.00007567 | $0.00008831 | $0.00005203 | $0.00005864 | $49.25 | $79,500.38 |
| 2016-11-28 | $0.00005865 | $0.00007358 | $0.00005865 | $0.00006885 | $1.72 | $93,333.75 |
| 2016-11-29 | $0.00006885 | $0.00008296 | $0.00005895 | $0.00007947 | $44.45 | $107,740 |
| 2016-11-30 | $0.00007946 | $0.00009708 | $0.00004483 | $0.00005968 | $175.33 | $80,903.37 |