HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009993 | $0.0001010 | $0.00009721 | $0.00009797 | $3.50 | $132,914 |
| 2017-12-03 | $0.0001116 | $0.0001184 | $0.0001059 | $0.0001120 | $98.04 | $152,007 |
| 2017-12-04 | $0.0001124 | $0.0001163 | $0.0001089 | $0.0001163 | $11.63 | $157,824 |
| 2017-12-05 | $0.0001166 | $0.0001192 | $0.0001149 | $0.0001173 | $126.88 | $159,091 |
| 2017-12-06 | $0.0001170 | $0.0001378 | $0.0001170 | $0.0001376 | $343.99 | $186,668 |
| 2017-12-07 | $0.0001374 | $0.0001731 | $0.0001356 | $0.0001731 | $52.53 | $234,899 |
| 2017-12-08 | $0.0001736 | $0.0001761 | $0.0001408 | $0.0001628 | $169.58 | $220,865 |
| 2017-12-09 | $0.0001626 | $0.0001650 | $0.0001354 | $0.0001498 | $171.14 | $203,182 |
| 2017-12-10 | $0.0001504 | $0.0001577 | $0.0001324 | $0.0001536 | $25.59 | $208,352 |
| 2017-12-11 | $0.0001525 | $0.0001750 | $0.0001518 | $0.0001678 | $595.92 | $227,683 |
| 2017-12-12 | $0.0001684 | $0.0001776 | $0.0001644 | $0.0001726 | $26.08 | $234,179 |
| 2017-12-13 | $0.0001728 | $0.0001751 | $0.0001594 | $0.0001643 | $1,642.82 | $222,872 |
| 2017-12-14 | $0.0001638 | $0.0001706 | $0.0001619 | $0.0001656 | $16.56 | $224,697 |
| 2017-12-15 | $0.0001659 | $0.0001807 | $0.0001658 | $0.0001762 | $225.49 | $239,069 |
| 2017-12-16 | $0.0001765 | $0.0001963 | $0.0001742 | $0.0001947 | $261.20 | $264,196 |
| 2017-12-17 | $0.0001948 | $0.0001997 | $0.0001887 | $0.0001907 | $13.35 | $258,768 |
| 2017-12-18 | $0.0001913 | $0.0001929 | $0.0001827 | $0.0001912 | $486.22 | $259,354 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001705 | $0.0001764 | $515.68 | $239,259 |
| 2017-12-20 | $0.0001762 | $0.0001784 | $0.0001576 | $0.0001644 | $13.48 | $223,035 |
| 2017-12-21 | $0.0001648 | $0.0001739 | $0.0001515 | $0.0001566 | $505.87 | $212,434 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001366 | $827.71 | $185,326 |
| 2017-12-23 | $0.0001379 | $0.0001566 | $0.0001360 | $0.0001445 | $189.79 | $195,993 |
| 2017-12-24 | $0.0001461 | $0.0001461 | $0.0001257 | $0.0001394 | $59.95 | $189,145 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $149.41 | $189,169 |
| 2017-12-26 | $0.0001393 | $0.0001614 | $0.0001387 | $0.0001583 | $186.27 | $214,696 |
| 2017-12-27 | $0.0001584 | $0.0001656 | $0.0001472 | $0.0001555 | $1,022.03 | $210,938 |
| 2017-12-28 | $0.0001552 | $0.0001558 | $0.0001363 | $0.0001432 | $406.62 | $194,262 |
| 2017-12-29 | $0.0001447 | $0.0001513 | $0.0001413 | $0.0001453 | $1,487.73 | $197,152 |
| 2017-12-30 | $0.0001450 | $0.0001450 | $0.0001217 | $0.0001285 | $713.31 | $174,374 |
| 2017-12-31 | $0.0001271 | $0.0001424 | $0.0001259 | $0.0001393 | $35,512.30 | $188,945 |