HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001349 | $0.0001742 | $0.0001348 | $0.0001712 | $10.80 | $232,086 |
| 2017-01-02 | $0.0001712 | $0.0001732 | $0.0001495 | $0.0001635 | $158.99 | $221,675 |
| 2017-01-03 | $0.0001635 | $0.0001656 | $0.00009268 | $0.0001047 | $138.05 | $142,007 |
| 2017-01-04 | $0.0001047 | $0.0001542 | $0.0001047 | $0.0001176 | $21.71 | $159,405 |
| 2017-01-05 | $0.0001177 | $0.0001437 | $0.0001098 | $0.0001213 | $0.5584 | $164,441 |
| 2017-01-06 | $0.0001216 | $0.0001256 | $0.00009866 | $0.0001083 | $438.63 | $146,818 |
| 2017-01-07 | $0.0001084 | $0.0002400 | $0.00009884 | $0.0002400 | $0.04360 | $325,430 |
| 2017-01-08 | $0.0001130 | $0.0001130 | $0.00008149 | $0.00008207 | $51.16 | $111,281 |
| 2017-01-09 | $0.00008218 | $0.0001412 | $0.00007935 | $0.0001396 | $49.83 | $189,275 |
| 2017-01-10 | $0.0001395 | $0.0001534 | $0.0001024 | $0.0001521 | $55.60 | $206,285 |
| 2017-01-11 | $0.0001521 | $0.0001530 | $0.0001120 | $0.0001249 | $41.49 | $169,386 |
| 2017-01-12 | $0.0001247 | $0.0001298 | $0.00006857 | $0.0001052 | $53.89 | $142,659 |
| 2017-01-13 | $0.0001051 | $0.0001268 | $0.00008226 | $0.0001070 | $454.96 | $145,111 |
| 2017-01-14 | $0.0001072 | $0.0001086 | $0.00007592 | $0.00008938 | $5.38 | $121,203 |
| 2017-01-15 | $0.00009378 | $0.0001069 | $0.00008420 | $0.0001068 | $28.16 | $144,873 |
| 2017-01-16 | $0.0001068 | $0.0001333 | $0.00009154 | $0.0001328 | $55.97 | $180,070 |
| 2017-01-17 | $0.0001328 | $0.0001447 | $0.00008183 | $0.0001226 | $275.30 | $166,293 |
| 2017-01-18 | $0.0001219 | $0.0001500 | $0.0001166 | $0.0001500 | $7,598.65 | $203,408 |
| 2017-01-19 | $0.0001506 | $0.0002255 | $0.0001160 | $0.0001621 | $1,999.82 | $219,854 |
| 2017-01-20 | $0.0001621 | $0.0002069 | $0.0001347 | $0.0002058 | $6,269.24 | $279,039 |
| 2017-01-21 | $0.0002058 | $0.0002117 | $0.0001388 | $0.0001751 | $6,283.33 | $237,497 |
| 2017-01-22 | $0.0001751 | $0.0001878 | $0.0001284 | $0.0001841 | $295.45 | $249,584 |
| 2017-01-23 | $0.0001843 | $0.0002099 | $0.0001827 | $0.0001996 | $161.40 | $270,639 |
| 2017-01-24 | $0.0001972 | $0.0002126 | $0.0001601 | $0.0001745 | $108.69 | $236,565 |
| 2017-01-25 | $0.0001745 | $0.0001889 | $0.0001009 | $0.0001710 | $6,107.16 | $231,835 |
| 2017-01-26 | $0.0001710 | $0.0002170 | $0.0001625 | $0.0001726 | $189.99 | $234,067 |
| 2017-01-27 | $0.0001726 | $0.0001960 | $0.0001580 | $0.0001581 | $40.68 | $214,423 |
| 2017-01-28 | $0.0001581 | $0.0001845 | $0.0001505 | $0.0001843 | $24.80 | $249,935 |
| 2017-01-29 | $0.0001843 | $0.0001845 | $0.0001471 | $0.0001655 | $28.76 | $224,437 |
| 2017-01-30 | $0.0001655 | $0.0001993 | $0.0001564 | $0.0001992 | $10.49 | $270,121 |
| 2017-01-31 | $0.0001992 | $0.0002057 | $0.0001517 | $0.0001751 | $1,345.67 | $237,444 |