HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00005968 | $0.00006066 | $0.00005968 | $0.00006052 | $1.66 | $82,050.11 |
| 2016-12-02 | $0.00006060 | $0.00006250 | $0.00006060 | $0.00006218 | $1.01 | $84,304.31 |
| 2016-12-03 | $0.00007000 | $0.00007122 | $0.00006884 | $0.00006953 | $19.23 | $94,263.74 |
| 2016-12-04 | $0.00006953 | $0.0003000 | $0.00006926 | $0.0001061 | $41.97 | $143,777 |
| 2016-12-05 | $0.0001061 | $0.0001061 | $0.00007017 | $0.00007017 | $4.96 | $95,131.51 |
| 2016-12-06 | $0.00007017 | $0.00008409 | $0.00006856 | $0.00008406 | $0.2485 | $113,969 |
| 2016-12-07 | $0.00008406 | $0.00008410 | $0.00006838 | $0.00007818 | $1.73 | $105,990 |
| 2016-12-08 | $0.00007818 | $0.0001083 | $0.00007710 | $0.00007710 | $0.1300 | $104,524 |
| 2016-12-09 | $0.00007708 | $0.0002529 | $0.00007696 | $0.00008640 | $296.49 | $117,137 |
| 2016-12-10 | $0.00008642 | $0.0001161 | $0.00008526 | $0.00008537 | $0.004269 | $115,747 |
| 2016-12-12 | $0.0001160 | $0.0001173 | $0.00008195 | $0.00008206 | $2.60 | $111,250 |
| 2016-12-13 | $0.00008205 | $0.00009389 | $0.00007852 | $0.00009379 | $0.08441 | $127,159 |
| 2016-12-14 | $0.00009367 | $0.00009381 | $0.00009327 | $0.00009378 | $0.08440 | $127,146 |
| 2016-12-15 | $0.00009361 | $0.0001171 | $0.00009334 | $0.00009339 | $16.32 | $126,625 |
| 2016-12-16 | $0.00009337 | $0.00009419 | $0.00009337 | $0.00009419 | $0.3364 | $127,702 |
| 2016-12-17 | $0.00009419 | $0.0001267 | $0.00009418 | $0.0001186 | $0.6421 | $160,829 |
| 2016-12-18 | $0.0001186 | $0.0001348 | $0.00009456 | $0.00009483 | $16.26 | $128,572 |
| 2016-12-19 | $0.00009486 | $0.0001422 | $0.00009484 | $0.00009612 | $17.61 | $130,329 |
| 2016-12-20 | $0.00009605 | $0.0001651 | $0.00008331 | $0.00009042 | $95.47 | $122,596 |
| 2016-12-21 | $0.00009039 | $0.0001761 | $0.00009029 | $0.00009954 | $103.81 | $134,961 |
| 2016-12-22 | $0.00009954 | $0.0001544 | $0.00008618 | $0.00008692 | $10.41 | $117,856 |
| 2016-12-23 | $0.00008689 | $0.0001018 | $0.00008689 | $0.0001014 | $10.14 | $137,431 |
| 2016-12-24 | $0.0001014 | $0.0001350 | $0.00008966 | $0.0001346 | $52.02 | $182,537 |
| 2016-12-25 | $0.0001347 | $0.0001523 | $0.0001341 | $0.0001522 | $19.57 | $206,423 |
| 2016-12-26 | $0.0001522 | $0.0001543 | $0.0001214 | $0.0001542 | $1.86 | $209,072 |
| 2016-12-27 | $0.0001543 | $0.0001647 | $0.0001145 | $0.0001549 | $68.67 | $210,002 |
| 2016-12-28 | $0.0001550 | $0.0001574 | $0.0001162 | $0.0001169 | $2.33 | $158,508 |
| 2016-12-29 | $0.0001169 | $0.0001779 | $0.0001166 | $0.0001655 | $13.45 | $224,414 |
| 2016-12-30 | $0.0001655 | $0.0001847 | $0.0001336 | $0.0001346 | $1.75 | $182,444 |
| 2016-12-31 | $0.0001346 | $0.0001349 | $0.0001326 | $0.0001349 | $203.88 | $182,918 |