HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0002010 | $0.0002128 | $0.0001691 | $0.0001711 | $336.27 | $232,081 |
| 2017-03-02 | $0.0001715 | $0.0002006 | $0.0001705 | $0.0002002 | $313.30 | $271,421 |
| 2017-03-03 | $0.0002001 | $0.0002267 | $0.0001687 | $0.0002267 | $128.72 | $307,347 |
| 2017-03-04 | $0.0002271 | $0.0002274 | $0.0002090 | $0.0002126 | $476.43 | $288,306 |
| 2017-03-05 | $0.0002125 | $0.0002126 | $0.0001937 | $0.0002035 | $260.47 | $276,014 |
| 2017-03-06 | $0.0002036 | $0.0002234 | $0.0001700 | $0.0001917 | $262.65 | $260,056 |
| 2017-03-07 | $0.0001918 | $0.0001921 | $0.0001579 | $0.0001713 | $246.61 | $232,339 |
| 2017-03-08 | $0.0001713 | $0.0001789 | $0.0001631 | $0.0001725 | $218.20 | $233,973 |
| 2017-03-09 | $0.0001726 | $0.0001732 | $0.0001487 | $0.0001664 | $202.51 | $225,685 |
| 2017-03-10 | $0.0001665 | $0.0001677 | $0.0001400 | $0.0001670 | $307.24 | $226,479 |
| 2017-03-11 | $0.0001669 | $0.0001791 | $0.0001056 | $0.0001058 | $4,219.72 | $143,540 |
| 2017-03-12 | $0.0001059 | $0.0001714 | $0.0001059 | $0.0001710 | $570.78 | $231,913 |
| 2017-03-13 | $0.0001710 | $0.0001732 | $0.0001342 | $0.0001359 | $173.12 | $184,321 |
| 2017-03-14 | $0.0001359 | $0.0001495 | $0.0001347 | $0.0001488 | $542.81 | $201,833 |
| 2017-03-15 | $0.0001488 | $0.0001875 | $0.0001369 | $0.0001874 | $612.41 | $254,249 |
| 2017-03-16 | $0.0001877 | $0.0003339 | $0.0001561 | $0.0002504 | $17,222.70 | $339,647 |
| 2017-03-17 | $0.0002488 | $0.0006145 | $0.0002192 | $0.0004311 | $12,216.90 | $584,695 |
| 2017-03-18 | $0.0004723 | $0.0005498 | $0.0002707 | $0.0003985 | $13,088.90 | $540,517 |
| 2017-03-19 | $0.0003994 | $0.0004618 | $0.0001812 | $0.0001812 | $12,561.30 | $245,792 |
| 2017-03-20 | $0.0001813 | $0.0005219 | $0.00001181 | $0.00008469 | $9,781.97 | $114,878 |
| 2017-03-21 | $0.00008478 | $0.0001501 | $0.00001238 | $0.00002520 | $16,549.20 | $34,176.63 |
| 2017-03-22 | $0.00002419 | $0.0001897 | $0.00002419 | $0.0001679 | $1,131.26 | $227,699 |
| 2017-03-23 | $0.0001680 | $0.0001685 | $0.00008422 | $0.0001662 | $143.90 | $225,410 |
| 2017-03-24 | $0.0001662 | $0.0001665 | $0.0001249 | $0.0001313 | $125.99 | $178,042 |
| 2017-03-25 | $0.0001311 | $0.0001404 | $0.00006604 | $0.0001167 | $18.67 | $158,347 |
| 2017-03-26 | $0.0001169 | $0.0001169 | $0.00006718 | $0.0001063 | $10.64 | $144,249 |
| 2017-03-27 | $0.0001069 | $0.0001151 | $0.00007060 | $0.0001150 | $14.55 | $156,043 |
| 2017-03-28 | $0.00009401 | $0.00009582 | $0.00008222 | $0.00008377 | $5.73 | $113,636 |
| 2017-03-29 | $0.00008369 | $0.00008441 | $0.00007198 | $0.00007280 | $15.12 | $98,750.06 |
| 2017-03-30 | $0.00007295 | $0.00007345 | $0.00001024 | $0.00002053 | $4,260.42 | $27,847.07 |
| 2017-03-31 | $0.00002053 | $0.00002130 | $0.00001037 | $0.00001072 | $2,066.73 | $14,538.88 |