HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001033 | $0.0002159 | $0.0001024 | $0.0001093 | $409.39 | $148,304 |
| 2018-03-02 | $0.0001090 | $0.0002195 | $0.0001080 | $0.0001103 | $318.54 | $149,677 |
| 2018-03-03 | $0.0001102 | $0.0002292 | $0.0001102 | $0.0002292 | $964.07 | $310,932 |
| 2018-03-04 | $0.0002288 | $0.0002290 | $0.0001110 | $0.0001151 | $721.16 | $156,096 |
| 2018-03-05 | $0.0001150 | $0.0001167 | $0.0001142 | $0.0001154 | $97.72 | $156,519 |
| 2018-03-06 | $0.0001151 | $0.0001151 | $0.0001061 | $0.0001073 | $13.66 | $145,607 |
| 2018-03-07 | $0.0001072 | $0.0001088 | $0.00009445 | $0.00009905 | $159.01 | $134,371 |
| 2018-03-08 | $0.00009891 | $0.0001009 | $0.00009063 | $0.00009353 | $48.39 | $126,882 |
| 2018-03-09 | $0.00009293 | $0.00009403 | $0.00008388 | $0.00009256 | $202.90 | $125,567 |
| 2018-03-10 | $0.00009260 | $0.00009485 | $0.00008726 | $0.00008806 | $68.86 | $119,461 |
| 2018-03-11 | $0.00008775 | $0.0001918 | $0.00008476 | $0.00009575 | $887.89 | $129,892 |
| 2018-03-12 | $0.00009544 | $0.0001960 | $0.00008812 | $0.0001828 | $376.08 | $248,029 |
| 2018-03-13 | $0.0001818 | $0.0001897 | $0.00009004 | $0.00009148 | $92.36 | $124,107 |
| 2018-03-14 | $0.00009149 | $0.00009359 | $0.00007996 | $0.00008211 | $1,031.58 | $111,391 |
| 2018-03-15 | $0.00008207 | $0.00008406 | $0.00007699 | $0.00008265 | $128.90 | $112,130 |
| 2018-03-16 | $0.00008261 | $0.00008579 | $0.00007951 | $0.00008288 | $49.38 | $112,435 |
| 2018-03-17 | $0.00008301 | $0.00008319 | $0.00007747 | $0.00007906 | $93.43 | $107,254 |
| 2018-03-18 | $0.00007887 | $0.00008310 | $0.00007313 | $0.00008225 | $183.37 | $111,583 |
| 2018-03-19 | $0.00008190 | $0.00008680 | $0.00008140 | $0.00008528 | $52.10 | $115,696 |
| 2018-03-20 | $0.00008623 | $0.00009011 | $0.00008346 | $0.00008888 | $28.67 | $120,582 |
| 2018-03-21 | $0.00008904 | $0.00009158 | $0.00008786 | $0.00008912 | $19.26 | $120,901 |
| 2018-03-22 | $0.00008896 | $0.00009072 | $0.00008522 | $0.00008702 | $20.35 | $118,049 |
| 2018-03-23 | $0.00008701 | $0.00008784 | $0.00008315 | $0.00008784 | $84.28 | $119,167 |
| 2018-03-24 | $0.00008912 | $0.00008993 | $0.00008601 | $0.00008622 | $1,612.31 | $116,966 |
| 2018-03-25 | $0.00008503 | $0.00008677 | $0.00008376 | $0.00008446 | $96.91 | $114,587 |
| 2018-03-26 | $0.00008440 | $0.00008486 | $0.00007852 | $0.00008181 | $53.03 | $110,993 |
| 2018-03-27 | $0.00008169 | $0.00008195 | $0.00007759 | $0.00007789 | $580.59 | $105,663 |
| 2018-03-28 | $0.00007787 | $0.00008098 | $0.00007744 | $0.00007932 | $203.25 | $107,608 |
| 2018-03-29 | $0.00007941 | $0.00007954 | $0.00006895 | $0.00007101 | $14.91 | $96,341.23 |
| 2018-03-30 | $0.00007084 | $0.00007200 | $0.00006603 | $0.00006836 | $5.78 | $92,741.91 |
| 2018-03-31 | $0.00006837 | $0.00007197 | $0.00006817 | $0.00006930 | $0.6930 | $94,015.53 |