HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00009840 | $0.00004692 | $0.00009835 | $346.17 | $133,432 |
| 2017-09-02 | $0.00009848 | $0.00009963 | $0.00008986 | $0.00009216 | $32.54 | $125,032 |
| 2017-09-03 | $0.00009222 | $0.00009455 | $0.00008864 | $0.00008919 | $0.4468 | $120,993 |
| 2017-09-04 | $0.00004558 | $0.00004576 | $0.00004153 | $0.00004284 | $93.46 | $58,116.93 |
| 2017-09-05 | $0.00004306 | $0.00008996 | $0.00004057 | $0.00008830 | $1.77 | $119,791 |
| 2017-09-06 | $0.00008840 | $0.00009644 | $0.00008836 | $0.00009249 | $171.52 | $125,477 |
| 2017-09-07 | $0.00009231 | $0.00009368 | $0.00009000 | $0.00009266 | $17.19 | $125,704 |
| 2017-09-08 | $0.00009268 | $0.00009396 | $0.00008289 | $0.00008641 | $2.96 | $117,226 |
| 2017-09-09 | $0.00008658 | $0.00008703 | $0.00004248 | $0.00008685 | $5.46 | $117,823 |
| 2017-09-10 | $0.00008663 | $0.00008663 | $0.00004135 | $0.00004257 | $17.03 | $57,758.10 |
| 2017-09-11 | $0.00004250 | $0.00008579 | $0.00004136 | $0.00008419 | $2.04 | $114,218 |
| 2017-09-12 | $0.00008427 | $0.00008644 | $0.00004103 | $0.00008334 | $4.19 | $113,061 |
| 2017-09-13 | $0.00008337 | $0.00008337 | $0.00003928 | $0.00007755 | $23.81 | $105,203 |
| 2017-09-14 | $0.00007754 | $0.00007858 | $0.00003472 | $0.00006439 | $6.24 | $87,355.22 |
| 2017-09-15 | $0.00006489 | $0.00007503 | $0.00003598 | $0.00003719 | $8.18 | $50,453.51 |
| 2017-09-16 | $0.00003709 | $0.00007762 | $0.00003556 | $0.00003717 | $17.60 | $50,425.97 |
| 2017-09-17 | $0.00003714 | $0.00007526 | $0.00003586 | $0.00007405 | $60.40 | $100,460 |
| 2017-09-18 | $0.00007390 | $0.00008258 | $0.00004069 | $0.00008186 | $230.43 | $111,060 |
| 2017-09-19 | $0.00008206 | $0.00008250 | $0.00007731 | $0.00007838 | $0.4408 | $106,329 |
| 2017-09-20 | $0.00007827 | $0.00008091 | $0.00003909 | $0.00007797 | $282.33 | $105,779 |
| 2017-09-21 | $0.00007759 | $0.00007811 | $0.00003587 | $0.00007250 | $67.43 | $98,357.07 |
| 2017-09-22 | $0.00007242 | $0.00007521 | $0.00007071 | $0.00007235 | $22.75 | $98,152.62 |
| 2017-09-23 | $0.00007215 | $0.00007631 | $0.00007145 | $0.00007479 | $4.44 | $101,462 |
| 2017-09-24 | $0.00003725 | $0.00007478 | $0.00003639 | $0.00007352 | $1,229.38 | $99,743.15 |
| 2017-09-25 | $0.00007345 | $0.00007940 | $0.00003764 | $0.00007867 | $4,243.83 | $106,734 |
| 2017-09-26 | $0.00007867 | $0.00007962 | $0.00003894 | $0.00007799 | $2,413.69 | $105,804 |
| 2017-09-27 | $0.00007777 | $0.0001255 | $0.00003945 | $0.00008415 | $17,810.50 | $114,157 |
| 2017-09-28 | $0.00008415 | $0.00008540 | $0.00004165 | $0.00004197 | $7,220.90 | $56,936.51 |
| 2017-09-29 | $0.00004194 | $0.00008475 | $0.00004048 | $0.00004171 | $31,687.20 | $56,592.19 |
| 2017-09-30 | $0.00004172 | $0.0001712 | $0.00004168 | $0.00008685 | $31,078.70 | $117,824 |