HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00008587 | $0.0001081 | $0.00007974 | $0.00008190 | $35.13 | $111,103 |
| 2017-08-02 | $0.00008188 | $0.0001102 | $0.00008015 | $0.00008097 | $221.06 | $109,854 |
| 2017-08-03 | $0.00008112 | $0.0001120 | $0.00008107 | $0.00008363 | $23.70 | $113,457 |
| 2017-08-04 | $0.00008361 | $0.0001149 | $0.00008304 | $0.0001142 | $1.44 | $154,975 |
| 2017-08-05 | $0.0001142 | $0.0001302 | $0.00008821 | $0.0001302 | $20.65 | $176,597 |
| 2017-08-06 | $0.0001302 | $0.0001312 | $0.00009472 | $0.0001291 | $3.36 | $175,136 |
| 2017-08-07 | $0.0001288 | $0.0001361 | $0.00006765 | $0.00006777 | $1,410.08 | $91,934.30 |
| 2017-08-08 | $0.00006783 | $0.0001045 | $0.00006727 | $0.0001026 | $103.83 | $139,235 |
| 2017-08-09 | $0.0001026 | $0.0001028 | $0.00009742 | $0.0001003 | $1.00 | $136,044 |
| 2017-08-10 | $0.0001003 | $0.0001023 | $0.00006769 | $0.00006833 | $0.8882 | $92,694.57 |
| 2017-08-11 | $0.00006832 | $0.00007405 | $0.00006802 | $0.00007306 | $21.92 | $99,121.67 |
| 2017-08-12 | $0.00007301 | $0.00007919 | $0.00007225 | $0.00007743 | $241.13 | $105,041 |
| 2017-08-13 | $0.00007735 | $0.00008379 | $0.00007718 | $0.00008119 | $4.47 | $110,143 |
| 2017-08-14 | $0.00008124 | $0.00008599 | $0.00004211 | $0.00004315 | $360.58 | $58,545.09 |
| 2017-08-15 | $0.00004327 | $0.00008302 | $0.00003863 | $0.00004149 | $68.59 | $56,289.39 |
| 2017-08-16 | $0.00004154 | $0.00008787 | $0.00003950 | $0.00008786 | $8.64 | $119,192 |
| 2017-08-17 | $0.00008778 | $0.00008810 | $0.00004195 | $0.00004293 | $3.01 | $58,239.84 |
| 2017-08-18 | $0.00004280 | $0.00008708 | $0.00004089 | $0.00004112 | $47.68 | $55,785.80 |
| 2017-08-19 | $0.00004109 | $0.00008345 | $0.00003973 | $0.00008330 | $50.57 | $113,002 |
| 2017-08-20 | $0.00008291 | $0.00008291 | $0.00004050 | $0.00004072 | $75.18 | $55,247.08 |
| 2017-08-21 | $0.00004057 | $0.00008088 | $0.00003969 | $0.00007983 | $2.62 | $108,306 |
| 2017-08-22 | $0.00008002 | $0.00008002 | $0.00007245 | $0.00007924 | $0.3962 | $107,506 |
| 2017-08-24 | $0.00004128 | $0.00004367 | $0.00004128 | $0.00004336 | $7.75 | $58,818.45 |
| 2017-08-25 | $0.00004329 | $0.00008925 | $0.00004329 | $0.00008733 | $10.04 | $118,470 |
| 2017-08-26 | $0.00008735 | $0.00008755 | $0.00008539 | $0.00008690 | $6.52 | $117,895 |
| 2017-08-27 | $0.00008688 | $0.00008803 | $0.00004343 | $0.00004348 | $151.05 | $58,984.50 |
| 2017-08-28 | $0.00004343 | $0.00008793 | $0.00004306 | $0.00008763 | $2.24 | $118,880 |
| 2017-08-29 | $0.00008778 | $0.00009286 | $0.00004363 | $0.00009200 | $117.02 | $124,816 |
| 2017-08-30 | $0.00009188 | $0.00009273 | $0.00004493 | $0.00009175 | $73.88 | $124,471 |
| 2017-08-31 | $0.00009159 | $0.00009527 | $0.00004697 | $0.00004737 | $259.77 | $64,268.37 |