HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006392 | $0.00006733 | $0.00006366 | $0.00006721 | $3.63 | $91,181.77 |
| 2017-11-02 | $0.00006729 | $0.00007312 | $0.00006729 | $0.00007032 | $3.52 | $95,405.96 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007186 | $287.42 | $97,483.12 |
| 2017-11-04 | $0.00007167 | $0.00007167 | $0.00007055 | $0.00007084 | $283.37 | $96,107.34 |
| 2017-11-05 | $0.00007552 | $0.00007611 | $0.00007295 | $0.00007377 | $12.54 | $100,079 |
| 2017-11-06 | $0.00007393 | $0.00007425 | $0.00006956 | $0.00007117 | $9.96 | $96,559.11 |
| 2017-11-07 | $0.00007127 | $0.00007214 | $0.00006988 | $0.00007139 | $26.08 | $96,844.68 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007333 | $0.7334 | $99,483.49 |
| 2017-11-09 | $0.00007113 | $0.00007237 | $0.00007084 | $0.00007108 | $7.96 | $96,426.97 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006598 | $0.00006598 | $6.60 | $89,516.08 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00006232 | $0.00006374 | $6.37 | $86,476.79 |
| 2017-11-13 | $0.00006538 | $0.00006555 | $0.00006455 | $0.00006517 | $65.18 | $88,413.26 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006427 | $0.00006604 | $66.04 | $89,588.80 |
| 2017-11-15 | $0.00006930 | $0.00007324 | $0.00006889 | $0.00007265 | $39.96 | $98,560.02 |
| 2017-11-16 | $0.00007303 | $0.00008003 | $0.00007140 | $0.00007858 | $3.14 | $106,599 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007810 | $0.00007884 | $0.7885 | $106,962 |
| 2017-11-18 | $0.00007786 | $0.00007861 | $0.00007734 | $0.00007801 | $9.45 | $105,837 |
| 2017-11-19 | $0.00007787 | $0.00008112 | $0.00007696 | $0.00008047 | $1.04 | $109,171 |
| 2017-11-20 | $0.00008043 | $0.00008285 | $0.00007947 | $0.00008240 | $65.74 | $111,787 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007796 | $0.00008094 | $821.58 | $109,813 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $8.23 | $111,622 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008178 | $0.00008189 | $8.19 | $111,091 |
| 2017-11-25 | $0.00008726 | $0.00008749 | $0.00008726 | $0.00008749 | $8.75 | $118,696 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009288 | $9.29 | $126,002 |
| 2017-11-27 | $0.00009698 | $0.00009747 | $0.00009415 | $0.00009730 | $13.85 | $132,004 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $872.57 | $134,821 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009680 | $7.91 | $131,323 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $3.58 | $136,245 |