HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0001017 | $0.0002040 | $0.00008642 | $0.00009100 | $476.38 | $123,458 |
| 2018-02-02 | $0.00009081 | $0.00009103 | $0.00007712 | $0.00008833 | $742.85 | $119,827 |
| 2018-02-03 | $0.00008863 | $0.0001891 | $0.00008201 | $0.00009240 | $478.70 | $125,348 |
| 2018-02-04 | $0.00009244 | $0.0001846 | $0.00008346 | $0.0001659 | $260.14 | $225,013 |
| 2018-02-05 | $0.0001643 | $0.0001673 | $0.00006665 | $0.00006932 | $201.52 | $94,036.69 |
| 2018-02-06 | $0.00006940 | $0.00007291 | $0.00005938 | $0.00007084 | $205.94 | $96,099.34 |
| 2018-02-08 | $0.00008400 | $0.0001691 | $0.00008157 | $0.0001646 | $850.93 | $223,296 |
| 2018-02-09 | $0.0001651 | $0.0001714 | $0.00008203 | $0.00008683 | $404.92 | $117,791 |
| 2018-02-10 | $0.00008689 | $0.0001811 | $0.00008646 | $0.0001711 | $506.33 | $232,178 |
| 2018-02-11 | $0.0001710 | $0.0001710 | $0.00007923 | $0.0001611 | $352.70 | $218,556 |
| 2018-02-12 | $0.0001621 | $0.0001753 | $0.00008208 | $0.00008881 | $3,502.26 | $120,489 |
| 2018-02-13 | $0.00008898 | $0.00008938 | $0.00008392 | $0.00008535 | $27.31 | $115,793 |
| 2018-02-14 | $0.00008510 | $0.0001889 | $0.00008510 | $0.00009470 | $198.53 | $128,472 |
| 2018-02-15 | $0.00009475 | $0.0001020 | $0.00009368 | $0.0001013 | $53.26 | $137,478 |
| 2018-02-16 | $0.0001009 | $0.0002014 | $0.00009749 | $0.0001020 | $379.02 | $138,321 |
| 2018-02-17 | $0.0001019 | $0.0002107 | $0.0001006 | $0.0001106 | $2,167.25 | $150,040 |
| 2018-02-18 | $0.0001109 | $0.0002143 | $0.0001021 | $0.0001044 | $599.26 | $141,574 |
| 2018-02-19 | $0.0001039 | $0.0001126 | $0.0001036 | $0.0001116 | $129.58 | $151,419 |
| 2018-02-20 | $0.0001117 | $0.0001176 | $0.0001111 | $0.0001123 | $1.42 | $152,358 |
| 2018-02-21 | $0.0001122 | $0.0001124 | $0.0001027 | $0.0001048 | $397.69 | $142,137 |
| 2018-02-22 | $0.0001047 | $0.0001091 | $0.00009750 | $0.00009854 | $1,247.52 | $133,685 |
| 2018-02-23 | $0.00009845 | $0.0001036 | $0.00009602 | $0.0001016 | $99.42 | $137,828 |
| 2018-02-24 | $0.0001015 | $0.0001050 | $0.00009396 | $0.00009711 | $2,067.21 | $131,740 |
| 2018-02-25 | $0.00009696 | $0.00009864 | $0.00009318 | $0.00009574 | $689.50 | $129,889 |
| 2018-02-26 | $0.00009587 | $0.0001041 | $0.00009409 | $0.0001028 | $1,246.39 | $139,489 |
| 2018-02-27 | $0.0001031 | $0.0001083 | $0.0001017 | $0.0001068 | $91.13 | $144,849 |
| 2018-02-28 | $0.0001066 | $0.0002110 | $0.0001030 | $0.0001031 | $1,029.29 | $139,867 |