HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001751 | $0.0001874 | $0.0001557 | $0.0001869 | $205.57 | $253,460 |
| 2017-02-02 | $0.0001869 | $0.0002273 | $0.0001731 | $0.0002273 | $147.99 | $308,206 |
| 2017-02-03 | $0.0002272 | $0.0002368 | $0.0001526 | $0.0002368 | $2,551.36 | $321,074 |
| 2017-02-04 | $0.0002371 | $0.0002415 | $0.0002030 | $0.0002303 | $58.27 | $312,240 |
| 2017-02-05 | $0.0002303 | $0.0002346 | $0.0001906 | $0.0001951 | $264.40 | $264,583 |
| 2017-02-06 | $0.0001953 | $0.0002388 | $0.0001553 | $0.0002388 | $20,668.10 | $323,766 |
| 2017-02-07 | $0.0002392 | $0.0002440 | $0.0001909 | $0.0002439 | $7,928.47 | $330,706 |
| 2017-02-08 | $0.0002441 | $0.0002581 | $0.0001784 | $0.0002415 | $98.61 | $327,500 |
| 2017-02-09 | $0.0002419 | $0.0002434 | $0.0001666 | $0.0002293 | $306.74 | $310,910 |
| 2017-02-10 | $0.0002296 | $0.0002303 | $0.0001741 | $0.0001779 | $233.87 | $241,190 |
| 2017-02-11 | $0.0001779 | $0.0002187 | $0.0001768 | $0.0002171 | $27.73 | $294,373 |
| 2017-02-12 | $0.0002169 | $0.0002169 | $0.0001598 | $0.0002099 | $271.81 | $284,611 |
| 2017-02-13 | $0.0002098 | $0.0002100 | $0.0001690 | $0.0001882 | $265.80 | $255,231 |
| 2017-02-14 | $0.0001884 | $0.0001896 | $0.0001497 | $0.0001705 | $136.76 | $231,235 |
| 2017-02-15 | $0.0001708 | $0.0002522 | $0.0001609 | $0.0002015 | $761.20 | $273,230 |
| 2017-02-16 | $0.0002015 | $0.0002342 | $0.0001644 | $0.0001670 | $10.90 | $226,506 |
| 2017-02-17 | $0.0001668 | $0.0001688 | $0.0001547 | $0.0001601 | $43.27 | $217,056 |
| 2017-02-18 | $0.0001605 | $0.0002122 | $0.0001602 | $0.0002004 | $1,939.32 | $271,697 |
| 2017-02-19 | $0.0002004 | $0.0002008 | $0.0001796 | $0.0001993 | $508.47 | $270,212 |
| 2017-02-20 | $0.0001994 | $0.0002225 | $0.0001908 | $0.0001945 | $259.96 | $263,725 |
| 2017-02-21 | $0.0001944 | $0.0002104 | $0.0001853 | $0.0002008 | $243.00 | $272,224 |
| 2017-02-22 | $0.0002007 | $0.0002138 | $0.0001871 | $0.0002002 | $26.39 | $271,413 |
| 2017-02-23 | $0.0002001 | $0.0002180 | $0.0001953 | $0.0001991 | $319.18 | $269,940 |
| 2017-02-24 | $0.0002001 | $0.0002351 | $0.0001991 | $0.0002230 | $501.01 | $302,360 |
| 2017-02-25 | $0.0002224 | $0.0002232 | $0.0001938 | $0.0001948 | $19.28 | $264,139 |
| 2017-02-26 | $0.0001949 | $0.0002098 | $0.0001925 | $0.0002097 | $0.1169 | $284,404 |
| 2017-02-27 | $0.0002095 | $0.0002111 | $0.0001287 | $0.0002008 | $416.26 | $272,239 |
| 2017-02-28 | $0.0002009 | $0.0002129 | $0.0001658 | $0.0002010 | $344.56 | $272,551 |