HempCoin HMP
Xếp hạng #?
13:14:11 10/06/2018
HempCoin (HMP)
Không hoạt động
Lịch sử giá HempCoin (HMP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00006930 | $0.00007029 | $0.00006448 | $0.00006792 | $0.6792 | $92,140.10 |
| 2018-04-02 | $0.00006825 | $0.00007098 | $0.00006781 | $0.00007044 | $7.04 | $95,564.28 |
| 2018-04-03 | $0.00007049 | $0.00007493 | $0.00007026 | $0.00007422 | $311.91 | $100,683 |
| 2018-04-04 | $0.00007416 | $0.00007416 | $0.00006727 | $0.00006789 | $575.23 | $92,101.85 |
| 2018-04-05 | $0.00006792 | $0.00006834 | $0.00006576 | $0.00006811 | $27.14 | $92,402.21 |
| 2018-04-06 | $0.00006776 | $0.00006847 | $0.00006525 | $0.00006613 | $225.79 | $89,720.80 |
| 2018-04-07 | $0.00006621 | $0.0001378 | $0.00006611 | $0.00006898 | $206.66 | $93,582.08 |
| 2018-04-08 | $0.00006904 | $0.00007096 | $0.00006904 | $0.00007014 | $669.58 | $95,152.67 |
| 2018-04-09 | $0.00007025 | $0.00007170 | $0.00006618 | $0.00006755 | $3.38 | $91,640.18 |
| 2018-04-10 | $0.00006760 | $0.00006866 | $0.00006653 | $0.00006824 | $7.08 | $92,582.91 |
| 2018-04-11 | $0.00006831 | $0.00006963 | $0.00006811 | $0.00006963 | $51.92 | $94,465.80 |
| 2018-04-12 | $0.00006946 | $0.00007949 | $0.00006762 | $0.00007908 | $162.53 | $107,288 |
| 2018-04-13 | $0.00007918 | $0.00008218 | $0.00007773 | $0.00007867 | $78.67 | $106,727 |
| 2018-04-14 | $0.00007867 | $0.00008172 | $0.00007840 | $0.00007993 | $21.80 | $108,432 |
| 2018-04-15 | $0.00008001 | $0.00008371 | $0.00008001 | $0.00008349 | $22.77 | $113,264 |
| 2018-04-16 | $0.00008345 | $0.00008392 | $0.00007979 | $0.00008045 | $0.8045 | $109,148 |
| 2018-04-17 | $0.00008049 | $0.00008143 | $0.00007863 | $0.00007889 | $21.05 | $107,023 |
| 2018-04-18 | $0.00007896 | $0.00008210 | $0.00007881 | $0.00008158 | $236.01 | $110,679 |
| 2018-04-19 | $0.00008164 | $0.00008269 | $0.00008128 | $0.00008263 | $29.11 | $112,105 |
| 2018-04-20 | $0.00008269 | $0.00008921 | $0.00008235 | $0.00008839 | $3.83 | $119,912 |
| 2018-04-21 | $0.00008842 | $0.00008972 | $0.00008662 | $0.00008928 | $3.87 | $121,125 |
| 2018-04-22 | $0.00008928 | $0.00008982 | $0.00008753 | $0.00008799 | $28.43 | $119,370 |
| 2018-04-23 | $0.00008781 | $0.00008944 | $0.00008774 | $0.00008917 | $25.97 | $120,977 |
| 2018-04-24 | $0.00008925 | $0.00009764 | $0.00008921 | $0.00009764 | $19.53 | $132,468 |
| 2018-04-25 | $0.00009698 | $0.00009745 | $0.00008778 | $0.00008790 | $17.58 | $119,251 |
| 2018-04-26 | $0.00008863 | $0.00008950 | $0.00008647 | $0.00008894 | $17.79 | $120,656 |
| 2018-04-27 | $0.00009244 | $0.00009371 | $0.00008946 | $0.00008946 | $9.65 | $121,370 |
| 2018-04-28 | $0.00008916 | $0.00009427 | $0.00008893 | $0.00009365 | $10.10 | $127,045 |
| 2018-04-29 | $0.00009373 | $0.00009412 | $0.00009199 | $0.00009405 | $1.65 | $127,588 |
| 2018-04-30 | $0.00009402 | $0.00009439 | $0.00009149 | $0.00009184 | $1.61 | $124,598 |