HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0002798 | $0.0001347 | $0.0002700 | $59,682.40 | $366,361 |
| 2018-01-02 | $0.0002700 | $0.0004164 | $0.0001361 | $0.0002978 | $77,322.60 | $403,971 |
| 2018-01-03 | $0.0002967 | $0.0004639 | $0.0001501 | $0.0004538 | $23,051.10 | $615,696 |
| 2018-01-04 | $0.0004563 | $0.0004571 | $0.0001443 | $0.0003036 | $58,275.80 | $411,827 |
| 2018-01-05 | $0.0003036 | $0.0003401 | $0.0001495 | $0.0003394 | $22,913.20 | $460,458 |
| 2018-01-06 | $0.0003397 | $0.0003450 | $0.0001639 | $0.0001722 | $17,326.60 | $233,549 |
| 2018-01-07 | $0.0001720 | $0.0003436 | $0.0001621 | $0.0003262 | $49,523.40 | $442,477 |
| 2018-01-08 | $0.0003257 | $0.0003269 | $0.0001492 | $0.0003020 | $12,398.70 | $409,734 |
| 2018-01-09 | $0.0003012 | $0.0003084 | $0.0001440 | $0.0001459 | $20,379.20 | $197,871 |
| 2018-01-10 | $0.0001460 | $0.0002974 | $0.0001369 | $0.0001500 | $3,534.11 | $203,475 |
| 2018-01-11 | $0.0001498 | $0.0002924 | $0.0001309 | $0.0002681 | $2,740.60 | $363,760 |
| 2018-01-12 | $0.0002699 | $0.0002847 | $0.0001349 | $0.0002786 | $37,323.50 | $377,952 |
| 2018-01-13 | $0.0002783 | $0.0002918 | $0.0001423 | $0.0002870 | $27,558.00 | $389,399 |
| 2018-01-14 | $0.0002872 | $0.0002899 | $0.0001347 | $0.0002758 | $2,110.21 | $374,140 |
| 2018-01-15 | $0.0002738 | $0.0002872 | $0.0001364 | $0.0001365 | $23,576.00 | $185,156 |
| 2018-01-16 | $0.0001367 | $0.0002689 | $0.0001015 | $0.0001148 | $12,716.10 | $155,748 |
| 2018-01-17 | $0.0001142 | $0.0002321 | $0.00009307 | $0.0002219 | $1,378.89 | $301,076 |
| 2018-01-18 | $0.0002228 | $0.0002421 | $0.0001097 | $0.0002279 | $910.19 | $309,224 |
| 2018-01-19 | $0.0002255 | $0.0002362 | $0.0001103 | $0.0001149 | $1,728.90 | $155,877 |
| 2018-01-20 | $0.0001161 | $0.0002606 | $0.0001161 | $0.0001276 | $6,331.61 | $173,132 |
| 2018-01-21 | $0.0001279 | $0.0002544 | $0.0001121 | $0.0001145 | $6,122.72 | $155,356 |
| 2018-01-22 | $0.0001161 | $0.0001192 | $0.0001132 | $0.0001181 | $6,314.79 | $160,229 |
| 2018-01-23 | $0.0002242 | $0.0002275 | $0.0001109 | $0.0002169 | $31,166.70 | $294,282 |
| 2018-01-24 | $0.0002168 | $0.0002290 | $0.0001063 | $0.0001123 | $41,589.90 | $152,313 |
| 2018-01-25 | $0.0001141 | $0.0002268 | $0.0001093 | $0.0002238 | $2,279.19 | $303,620 |
| 2018-01-26 | $0.0002232 | $0.0002324 | $0.0001057 | $0.0001113 | $288.84 | $151,037 |
| 2018-01-27 | $0.0001113 | $0.0002319 | $0.0001095 | $0.0002272 | $1,475.91 | $308,204 |
| 2018-01-28 | $0.0002283 | $0.0002388 | $0.0001155 | $0.0001161 | $212.57 | $157,519 |
| 2018-01-29 | $0.0001160 | $0.0002273 | $0.0001100 | $0.0001120 | $1,641.74 | $151,891 |
| 2018-01-30 | $0.0001120 | $0.0002245 | $0.0001014 | $0.0002000 | $1,207.55 | $271,359 |
| 2018-01-31 | $0.0002003 | $0.0002069 | $0.00009736 | $0.0001015 | $444.07 | $137,656 |