HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002697 | $0.00002847 | $0.00001354 | $0.00002843 | $54.11 | $38,569.58 |
| 2017-05-02 | $0.00002842 | $0.00002882 | $0.00001428 | $0.00001453 | $0.1598 | $19,708.34 |
| 2017-05-03 | $0.00001454 | $0.00002933 | $0.00001447 | $0.00001490 | $47.84 | $20,213.96 |
| 2017-05-04 | $0.00001491 | $0.00003218 | $0.00001491 | $0.00003075 | $363.34 | $41,718.88 |
| 2017-05-05 | $0.00003082 | $0.00003208 | $0.00001530 | $0.00001555 | $38.83 | $21,100.67 |
| 2017-05-06 | $0.00001557 | $0.00001579 | $0.00001542 | $0.00001579 | $27.86 | $21,417.46 |
| 2017-05-07 | $0.00001579 | $0.00001597 | $0.00001560 | $0.00001597 | $34.59 | $21,660.45 |
| 2017-05-08 | $0.00001597 | $0.00001669 | $0.00001597 | $0.00001654 | $28.43 | $22,439.28 |
| 2017-05-09 | $0.00003477 | $0.00003667 | $0.00001705 | $0.00001755 | $138.03 | $23,812.72 |
| 2017-05-10 | $0.00001757 | $0.00001776 | $0.00001719 | $0.00001759 | $91.84 | $23,868.77 |
| 2017-05-11 | $0.00001841 | $0.00001860 | $0.00001801 | $0.00001825 | $4.63 | $24,762.12 |
| 2017-05-12 | $0.00001827 | $0.00003533 | $0.00001667 | $0.00001699 | $117.72 | $23,048.93 |
| 2017-05-13 | $0.00001696 | $0.00003554 | $0.00001616 | $0.00003547 | $291.27 | $48,119.78 |
| 2017-05-14 | $0.00003558 | $0.00003629 | $0.00001761 | $0.00003580 | $325.52 | $48,561.55 |
| 2017-05-15 | $0.00003582 | $0.00003587 | $0.00003383 | $0.00003462 | $6.23 | $46,959.64 |
| 2017-05-16 | $0.00003456 | $0.00003508 | $0.00001727 | $0.00001739 | $213.35 | $23,593.60 |
| 2017-05-17 | $0.00001739 | $0.00003653 | $0.00001720 | $0.00003626 | $3.18 | $49,191.37 |
| 2017-05-18 | $0.00003624 | $0.00003666 | $0.00001821 | $0.00001885 | $133.45 | $25,566.02 |
| 2017-05-19 | $0.00001886 | $0.00003936 | $0.00001886 | $0.00003929 | $25.52 | $53,302.53 |
| 2017-05-20 | $0.00003925 | $0.00004067 | $0.00001977 | $0.00002047 | $572.95 | $27,763.92 |
| 2017-05-21 | $0.00002046 | $0.00004176 | $0.00002021 | $0.00002033 | $40.66 | $27,574.85 |
| 2017-05-22 | $0.00002039 | $0.00004399 | $0.00002023 | $0.00002111 | $277.15 | $28,633.18 |
| 2017-05-23 | $0.00002108 | $0.00004537 | $0.00002108 | $0.00002259 | $160.39 | $30,645.34 |
| 2017-05-24 | $0.00002262 | $0.00004794 | $0.00002262 | $0.00002440 | $135.74 | $33,095.54 |
| 2017-05-25 | $0.00002435 | $0.00005521 | $0.00002245 | $0.00002306 | $34.79 | $31,281.68 |
| 2017-05-26 | $0.00002289 | $0.00005017 | $0.00002181 | $0.00004459 | $98.27 | $60,495.30 |
| 2017-05-27 | $0.00004474 | $0.00004608 | $0.00001987 | $0.00002034 | $53.19 | $27,592.88 |
| 2017-05-28 | $0.00002046 | $0.00004480 | $0.00002046 | $0.00004351 | $0.2394 | $59,023.56 |
| 2017-05-29 | $0.00004342 | $0.00004647 | $0.00002157 | $0.00004550 | $18.36 | $61,732.13 |
| 2017-05-30 | $0.00004556 | $0.00004638 | $0.00002240 | $0.00004363 | $566.02 | $59,191.30 |
| 2017-05-31 | $0.00004380 | $0.00004624 | $0.00004326 | $0.00004570 | $324.87 | $61,997.15 |