HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01672 | $0.01891 | $0.01408 | $0.01646 | $43,764.50 | $4,431.26 |
| 2017-09-02 | $0.01648 | $0.01667 | $0.01317 | $0.01532 | $69,377.20 | $4,182.65 |
| 2017-09-03 | $0.01533 | $0.01551 | $0.01016 | $0.01462 | $29,187.60 | $4,040.83 |
| 2017-09-04 | $0.01462 | $0.01883 | $0.01288 | $0.01371 | $61,032.30 | $3,836.89 |
| 2017-09-05 | $0.01366 | $0.01461 | $0.01210 | $0.01320 | $59,740.20 | $3,739.99 |
| 2017-09-06 | $0.01321 | $0.01939 | $0.01299 | $0.01905 | $60,437.70 | $5,464.12 |
| 2017-09-07 | $0.01901 | $0.02067 | $0.01507 | $0.01845 | $65,159.20 | $5,352.84 |
| 2017-09-08 | $0.01844 | $0.01957 | $0.01338 | $0.01536 | $51,595.60 | $4,505.33 |
| 2017-09-09 | $0.01539 | $0.01587 | $0.01272 | $0.01287 | $55,186.10 | $3,813.57 |
| 2017-09-10 | $0.01289 | $0.01431 | $0.01159 | $0.01185 | $74,261.20 | $3,549.76 |
| 2017-09-11 | $0.01188 | $0.01723 | $0.01157 | $0.01606 | $83,018.70 | $4,864.15 |
| 2017-09-12 | $0.01605 | $0.01846 | $0.01285 | $0.01354 | $65,956.70 | $4,145.19 |
| 2017-09-13 | $0.01354 | $0.02035 | $0.01199 | $0.01364 | $73,952.50 | $4,214.50 |
| 2017-09-14 | $0.01364 | $0.01417 | $0.009486 | $0.009571 | $46,526.60 | $2,989.36 |
| 2017-09-15 | $0.009645 | $0.01102 | $0.008806 | $0.01053 | $33,887.50 | $3,322.25 |
| 2017-09-16 | $0.01063 | $0.01089 | $0.008972 | $0.009133 | $45,908.90 | $2,910.81 |
| 2017-09-17 | $0.009147 | $0.01058 | $0.008509 | $0.01024 | $42,002.70 | $3,299.21 |
| 2017-09-18 | $0.01022 | $0.01074 | $0.008868 | $0.01008 | $48,286.60 | $3,281.47 |
| 2017-09-19 | $0.01010 | $0.01016 | $0.007395 | $0.008427 | $66,706.80 | $2,771.79 |
| 2017-09-20 | $0.008416 | $0.008995 | $0.007785 | $0.007801 | $27,197.20 | $2,591.81 |
| 2017-09-21 | $0.007763 | $0.008580 | $0.006784 | $0.007797 | $56,297.60 | $2,615.98 |
| 2017-09-22 | $0.007788 | $0.008248 | $0.005307 | $0.008018 | $52,589.90 | $2,717.07 |
| 2017-09-23 | $0.007995 | $0.008578 | $0.006386 | $0.007920 | $57,005.20 | $2,710.53 |
| 2017-09-24 | $0.007920 | $0.008227 | $0.006962 | $0.007613 | $22,255.90 | $2,628.82 |
| 2017-09-25 | $0.007605 | $0.008238 | $0.006129 | $0.006693 | $14,162.10 | $2,333.30 |
| 2017-09-26 | $0.006693 | $0.007011 | $0.004424 | $0.005906 | $17,500.60 | $2,077.32 |
| 2017-09-27 | $0.005889 | $0.006165 | $0.005151 | $0.005375 | $13,404.30 | $1,910.84 |
| 2017-09-28 | $0.005376 | $0.006333 | $0.005335 | $0.005499 | $12,380.40 | $1,974.81 |
| 2017-09-29 | $0.005495 | $0.005527 | $0.003734 | $0.004735 | $11,318.70 | $1,715.15 |
| 2017-09-30 | $0.004736 | $0.005177 | $0.003880 | $0.004709 | $7,651.10 | $1,720.88 |