HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00007355 | $0.0001241 | $0.00007160 | $0.00009629 | $2,018.58 | $130,634 |
| 2017-07-02 | $0.00009628 | $0.0001228 | $0.00007427 | $0.00009995 | $198.98 | $135,593 |
| 2017-07-03 | $0.00009958 | $0.0001291 | $0.00009881 | $0.0001017 | $118.36 | $137,960 |
| 2017-07-04 | $0.0001015 | $0.0001044 | $0.00007642 | $0.00007774 | $18.05 | $105,472 |
| 2017-07-05 | $0.00007770 | $0.0001042 | $0.00007673 | $0.00007795 | $29.64 | $105,756 |
| 2017-07-06 | $0.00007799 | $0.0001301 | $0.00007707 | $0.0001298 | $240.86 | $176,133 |
| 2017-07-07 | $0.0001299 | $0.0001302 | $0.00007499 | $0.00009998 | $701.82 | $135,640 |
| 2017-07-08 | $0.0001001 | $0.0001268 | $0.00007422 | $0.0001019 | $7.25 | $138,219 |
| 2017-07-09 | $0.0001020 | $0.0001280 | $0.00007604 | $0.0001250 | $198.85 | $169,604 |
| 2017-07-10 | $0.0001253 | $0.0001258 | $0.00004562 | $0.00004691 | $802.11 | $63,635.76 |
| 2017-07-11 | $0.00004681 | $0.00009439 | $0.00004509 | $0.00004635 | $498.31 | $62,887.17 |
| 2017-07-12 | $0.00004612 | $0.00009618 | $0.00004494 | $0.00009538 | $1,199.08 | $129,396 |
| 2017-07-13 | $0.00009545 | $0.00009668 | $0.00004646 | $0.00004685 | $120.93 | $63,565.22 |
| 2017-07-14 | $0.00004682 | $0.00007051 | $0.00004620 | $0.00006667 | $24.06 | $90,450.54 |
| 2017-07-15 | $0.00004437 | $0.00006637 | $0.00004403 | $0.00005973 | $8.05 | $81,038.27 |
| 2017-07-16 | $0.00005955 | $0.00007972 | $0.00004055 | $0.00007700 | $46.83 | $104,465 |
| 2017-07-17 | $0.00007692 | $0.00008883 | $0.00005865 | $0.00008869 | $71.20 | $120,316 |
| 2017-07-18 | $0.00008891 | $0.00009526 | $0.00006457 | $0.00006897 | $36.03 | $93,569.87 |
| 2017-07-19 | $0.00006908 | $0.00007174 | $0.00004592 | $0.00006786 | $1,112.31 | $92,062.64 |
| 2017-07-20 | $0.00006766 | $0.0001160 | $0.00006766 | $0.0001124 | $61.19 | $152,545 |
| 2017-07-21 | $0.0001133 | $0.0001133 | $0.00005265 | $0.00005336 | $36.34 | $72,385.45 |
| 2017-07-22 | $0.00005335 | $0.00008652 | $0.00005309 | $0.00008491 | $37.98 | $115,198 |
| 2017-07-23 | $0.00008491 | $0.0001126 | $0.00007978 | $0.00008261 | $91.54 | $112,075 |
| 2017-07-24 | $0.00008252 | $0.0001113 | $0.00008132 | $0.0001103 | $191.93 | $149,687 |
| 2017-07-25 | $0.0001103 | $0.0001111 | $0.00004901 | $0.00005118 | $121.28 | $69,435.96 |
| 2017-07-26 | $0.00005121 | $0.0001021 | $0.00004883 | $0.00007553 | $249.57 | $102,467 |
| 2017-07-27 | $0.00007574 | $0.0001071 | $0.00007545 | $0.0001061 | $29.77 | $143,966 |
| 2017-07-28 | $0.0001064 | $0.0001127 | $0.00005360 | $0.0001117 | $498.93 | $151,509 |
| 2017-07-29 | $0.0001113 | $0.0001116 | $0.00005339 | $0.00008154 | $200.34 | $110,625 |
| 2017-07-30 | $0.00008153 | $0.0001098 | $0.00008153 | $0.00008213 | $115.14 | $111,425 |
| 2017-07-31 | $0.00008222 | $0.0001121 | $0.00008108 | $0.00008583 | $15.47 | $116,438 |