HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004711 | $0.005019 | $0.004232 | $0.004701 | $14,569.60 | $1,733.34 |
| 2017-10-02 | $0.004699 | $0.005238 | $0.004193 | $0.004244 | $16,995.60 | $1,578.72 |
| 2017-10-03 | $0.004244 | $0.004460 | $0.004037 | $0.004095 | $16,033.60 | $1,524.93 |
| 2017-10-04 | $0.004104 | $0.004568 | $0.004002 | $0.004204 | $12,335.00 | $1,572.34 |
| 2017-10-05 | $0.004208 | $0.008201 | $0.004121 | $0.007460 | $14,103.40 | $2,810.83 |
| 2017-10-06 | $0.007460 | $0.008676 | $0.004364 | $0.004851 | $12,313.30 | $1,837.53 |
| 2017-10-07 | $0.004852 | $0.005006 | $0.004189 | $0.004428 | $9,943.83 | $1,689.51 |
| 2017-10-08 | $0.004416 | $0.004892 | $0.004414 | $0.004798 | $13,105.40 | $1,844.13 |
| 2017-10-09 | $0.004799 | $0.004897 | $0.004304 | $0.004525 | $15,708.50 | $1,752.03 |
| 2017-10-10 | $0.004525 | $0.005431 | $0.003520 | $0.004220 | $13,277.90 | $1,647.82 |
| 2017-10-11 | $0.004220 | $0.006250 | $0.004172 | $0.005488 | $18,842.60 | $2,161.47 |
| 2017-10-12 | $0.005493 | $0.005921 | $0.004956 | $0.005048 | $16,582.90 | $2,005.20 |
| 2017-10-13 | $0.005064 | $0.007549 | $0.005031 | $0.005995 | $16,822.10 | $2,401.64 |
| 2017-10-14 | $0.005997 | $0.007802 | $0.005489 | $0.007584 | $18,327.80 | $3,067.17 |
| 2017-10-15 | $0.007613 | $0.007637 | $0.005967 | $0.006543 | $18,465.10 | $2,670.68 |
| 2017-10-16 | $0.006544 | $0.007415 | $0.006447 | $0.006803 | $19,539.40 | $2,802.66 |
| 2017-10-17 | $0.006804 | $0.007254 | $0.006542 | $0.006669 | $17,764.90 | $2,770.83 |
| 2017-10-18 | $0.006669 | $0.01028 | $0.006561 | $0.009027 | $19,637.30 | $3,780.79 |
| 2017-10-19 | $0.009032 | $0.01093 | $0.008948 | $0.01016 | $20,712.10 | $4,288.45 |
| 2017-10-20 | $0.01017 | $0.01136 | $0.007954 | $0.01084 | $24,286.00 | $4,609.76 |
| 2017-10-21 | $0.01082 | $0.01218 | $0.009472 | $0.01180 | $21,099.40 | $5,060.91 |
| 2017-10-22 | $0.01181 | $0.01191 | $0.007808 | $0.007811 | $14,161.20 | $3,375.42 |
| 2017-10-23 | $0.007798 | $0.01056 | $0.006538 | $0.009767 | $14,424.40 | $4,252.80 |
| 2017-10-24 | $0.009745 | $0.009745 | $0.006371 | $0.007587 | $18,590.60 | $3,327.83 |
| 2017-10-25 | $0.007590 | $0.009011 | $0.006365 | $0.006962 | $19,403.10 | $3,076.88 |
| 2017-10-26 | $0.006961 | $0.008647 | $0.006801 | $0.008120 | $12,652.50 | $3,616.15 |
| 2017-10-27 | $0.008122 | $0.008730 | $0.007209 | $0.007452 | $17,211.50 | $3,344.30 |
| 2017-10-28 | $0.007472 | $0.008004 | $0.006217 | $0.006472 | $20,631.60 | $2,926.33 |
| 2017-10-29 | $0.006463 | $0.008168 | $0.006452 | $0.007101 | $20,470.60 | $3,235.93 |
| 2017-10-30 | $0.007060 | $0.007806 | $0.006480 | $0.007345 | $20,442.20 | $3,371.83 |
| 2017-10-31 | $0.007320 | $0.007428 | $0.006007 | $0.006159 | $8,424.00 | $2,847.45 |