HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001072 | $0.00002183 | $0.00001061 | $0.00001080 | $370.59 | $14,657.03 |
| 2017-04-02 | $0.00001081 | $0.00002205 | $0.00001075 | $0.00001102 | $368.86 | $14,951.03 |
| 2017-04-03 | $0.00001103 | $0.00002275 | $0.00001103 | $0.00001144 | $612.71 | $15,515.96 |
| 2017-04-04 | $0.00001146 | $0.00001156 | $0.00001121 | $0.00001133 | $50.98 | $15,372.80 |
| 2017-04-05 | $0.00001134 | $0.00001135 | $0.00001114 | $0.00001125 | $425.30 | $15,257.96 |
| 2017-04-06 | $0.00001126 | $0.00002377 | $0.00001126 | $0.00002365 | $378.50 | $32,086.78 |
| 2017-04-07 | $0.00002358 | $0.00002370 | $0.00001163 | $0.00001177 | $331.74 | $15,964.98 |
| 2017-04-08 | $0.00001173 | $0.00002364 | $0.00001163 | $0.00002352 | $272.64 | $31,904.19 |
| 2017-04-09 | $0.00002353 | $0.00002394 | $0.00001178 | $0.00001188 | $59.38 | $16,113.80 |
| 2017-04-10 | $0.00001187 | $0.00002378 | $0.00001180 | $0.00002374 | $139.38 | $32,207.51 |
| 2017-04-11 | $0.00002375 | $0.00002407 | $0.00001189 | $0.00001205 | $24.63 | $16,346.30 |
| 2017-04-12 | $0.00001205 | $0.00002407 | $0.00001197 | $0.00001200 | $89.23 | $16,283.36 |
| 2017-04-13 | $0.00001201 | $0.00002372 | $0.00001156 | $0.00001169 | $1.38 | $15,861.62 |
| 2017-04-14 | $0.00001170 | $0.00001191 | $0.00001160 | $0.00001168 | $5.79 | $15,838.01 |
| 2017-04-15 | $0.00001167 | $0.00002351 | $0.00001165 | $0.00001173 | $373.75 | $15,905.57 |
| 2017-04-16 | $0.00001173 | $0.00002374 | $0.00001173 | $0.00001183 | $472.86 | $16,046.93 |
| 2017-04-17 | $0.00001183 | $0.00002366 | $0.00001173 | $0.00001194 | $232.34 | $16,195.77 |
| 2017-04-18 | $0.00001194 | $0.00002425 | $0.00001194 | $0.00002423 | $1.63 | $32,873.41 |
| 2017-04-19 | $0.00002424 | $0.00002431 | $0.00001206 | $0.00002421 | $156.44 | $32,836.01 |
| 2017-04-20 | $0.00002422 | $0.00002470 | $0.00001214 | $0.00002458 | $65.38 | $33,345.82 |
| 2017-04-21 | $0.00002459 | $0.00002472 | $0.00001216 | $0.00001222 | $2.26 | $16,577.56 |
| 2017-04-22 | $0.00001223 | $0.00001236 | $0.00001208 | $0.00001232 | $469.91 | $16,708.61 |
| 2017-04-23 | $0.00001232 | $0.00002461 | $0.00001212 | $0.00002414 | $26.51 | $32,752.56 |
| 2017-04-24 | $0.00002419 | $0.00002502 | $0.00001218 | $0.00002500 | $101.15 | $33,917.60 |
| 2017-04-25 | $0.00002501 | $0.00002501 | $0.00001250 | $0.00001265 | $3.10 | $17,166.92 |
| 2017-04-26 | $0.00001266 | $0.00001295 | $0.00001266 | $0.00001281 | $78.23 | $17,378.44 |
| 2017-04-27 | $0.00001282 | $0.00001320 | $0.00001281 | $0.00001318 | $2.38 | $17,875.64 |
| 2017-04-28 | $0.00001318 | $0.00002643 | $0.00001295 | $0.00001316 | $16.30 | $17,858.70 |
| 2017-04-29 | $0.00001318 | $0.00002646 | $0.00001315 | $0.00001322 | $10.23 | $17,930.76 |
| 2017-04-30 | $0.00001322 | $0.00002696 | $0.00001315 | $0.00002696 | $1,249.47 | $36,569.70 |