HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00008690 | $0.0001307 | $0.00008529 | $0.00008792 | $1,892.49 | $119,277 |
| 2017-10-02 | $0.00008788 | $0.0001340 | $0.00008736 | $0.0001321 | $102.98 | $179,186 |
| 2017-10-03 | $0.0001321 | $0.0003409 | $0.00008565 | $0.0002155 | $30,671.00 | $292,337 |
| 2017-10-04 | $0.0002160 | $0.0004225 | $0.0001692 | $0.0002952 | $32,729.60 | $400,525 |
| 2017-10-05 | $0.0002955 | $0.0004238 | $0.0002079 | $0.0003459 | $2,099.86 | $469,257 |
| 2017-10-06 | $0.0003459 | $0.0003937 | $0.0001301 | $0.0001749 | $2,637.27 | $237,273 |
| 2017-10-07 | $0.0001750 | $0.0001754 | $0.00004346 | $0.00008911 | $19,511.90 | $120,891 |
| 2017-10-08 | $0.00008887 | $0.00009225 | $0.00004439 | $0.00009203 | $691.08 | $124,855 |
| 2017-10-09 | $0.00009206 | $0.00009740 | $0.00004584 | $0.00009573 | $230.06 | $129,872 |
| 2017-10-10 | $0.00009572 | $0.00009857 | $0.00004770 | $0.00009527 | $5,579.35 | $129,249 |
| 2017-10-11 | $0.00009526 | $0.00009552 | $0.00004727 | $0.00004822 | $7,159.20 | $65,419.48 |
| 2017-10-12 | $0.00004826 | $0.00005424 | $0.00004814 | $0.00005424 | $679.56 | $73,584.31 |
| 2017-10-13 | $0.00005441 | $0.00005877 | $0.00005406 | $0.00005654 | $58.34 | $76,706.77 |
| 2017-10-14 | $0.00005656 | $0.00005849 | $0.00005594 | $0.00005841 | $1,168.75 | $79,239.08 |
| 2017-10-15 | $0.00005851 | $0.00005870 | $0.00005455 | $0.00005691 | $21.96 | $77,208.46 |
| 2017-10-16 | $0.00005692 | $0.00005808 | $0.00005567 | $0.00005778 | $43.74 | $78,389.01 |
| 2017-10-17 | $0.00005779 | $0.00005796 | $0.00005536 | $0.00005600 | $17.36 | $75,976.76 |
| 2017-10-18 | $0.00005601 | $0.00005611 | $0.00005135 | $0.00005584 | $113.49 | $75,759.97 |
| 2017-10-19 | $0.00005587 | $0.00005741 | $0.00005536 | $0.00005703 | $0.5703 | $77,369.08 |
| 2017-10-20 | $0.00005705 | $0.00006111 | $0.00005632 | $0.00006018 | $3.06 | $81,640.21 |
| 2017-10-21 | $0.00006005 | $0.00006149 | $0.00005902 | $0.00006012 | $19.54 | $81,559.90 |
| 2017-10-22 | $0.00006014 | $0.00006067 | $0.00005748 | $0.00005989 | $18.23 | $81,248.55 |
| 2017-10-23 | $0.00005979 | $0.00006067 | $0.00005664 | $0.00005879 | $7.29 | $79,750.40 |
| 2017-10-24 | $0.00005866 | $0.00005866 | $0.00005486 | $0.00005516 | $104.94 | $74,833.79 |
| 2017-10-25 | $0.00005518 | $0.00005745 | $0.00005382 | $0.00005735 | $20.74 | $77,804.43 |
| 2017-10-26 | $0.00005734 | $0.00005984 | $0.00005697 | $0.00005940 | $0.5940 | $80,579.18 |
| 2017-10-27 | $0.00005858 | $0.00005921 | $0.00005699 | $0.00005748 | $93.64 | $77,976.45 |
| 2017-10-28 | $0.00005763 | $0.00005870 | $0.00005673 | $0.00005736 | $57.36 | $77,813.93 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $2.32 | $84,015.70 |
| 2017-10-30 | $0.00006157 | $0.00006217 | $0.00006036 | $0.00006111 | $0.6111 | $82,907.05 |