HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006154 | $0.008105 | $0.005814 | $0.006866 | $16,099.00 | $3,196.90 |
| 2017-11-02 | $0.006440 | $0.009018 | $0.006440 | $0.007668 | $16,249.30 | $3,596.39 |
| 2017-11-03 | $0.007658 | $0.008567 | $0.006621 | $0.007268 | $17,102.00 | $3,431.77 |
| 2017-11-04 | $0.007249 | $0.008702 | $0.007083 | $0.007340 | $17,508.60 | $3,489.72 |
| 2017-11-05 | $0.007326 | $0.008645 | $0.007253 | $0.008158 | $17,179.20 | $3,904.13 |
| 2017-11-06 | $0.008176 | $0.008645 | $0.007188 | $0.007188 | $11,472.80 | $3,463.62 |
| 2017-11-07 | $0.007177 | $0.008734 | $0.007177 | $0.007729 | $17,145.10 | $3,752.01 |
| 2017-11-08 | $0.007704 | $0.008871 | $0.007370 | $0.008279 | $16,390.00 | $4,045.87 |
| 2017-11-09 | $0.008271 | $0.008999 | $0.007573 | $0.007733 | $16,582.00 | $3,805.64 |
| 2017-11-10 | $0.007756 | $0.008904 | $0.007335 | $0.007832 | $15,313.80 | $3,882.28 |
| 2017-11-11 | $0.007804 | $0.008184 | $0.006350 | $0.007427 | $7,500.10 | $3,708.38 |
| 2017-11-12 | $0.007422 | $0.007622 | $0.005570 | $0.005880 | $8,500.28 | $2,957.20 |
| 2017-11-13 | $0.005889 | $0.008615 | $0.005877 | $0.008566 | $17,334.70 | $4,338.84 |
| 2017-11-14 | $0.008679 | $0.008980 | $0.008486 | $0.008725 | $14,616.90 | $4,450.37 |
| 2017-11-15 | $0.008731 | $0.009577 | $0.006868 | $0.007117 | $26,045.20 | $3,655.70 |
| 2017-11-16 | $0.007154 | $0.009598 | $0.006995 | $0.008045 | $9,349.70 | $4,161.22 |
| 2017-11-17 | $0.008032 | $0.009873 | $0.007654 | $0.007759 | $18,661.70 | $4,041.13 |
| 2017-11-18 | $0.007729 | $0.009149 | $0.007593 | $0.008417 | $17,612.90 | $4,413.94 |
| 2017-11-19 | $0.008401 | $0.009235 | $0.007978 | $0.009180 | $20,111.90 | $4,847.34 |
| 2017-11-20 | $0.009176 | $0.01003 | $0.009140 | $0.009228 | $19,066.60 | $4,905.34 |
| 2017-11-21 | $0.009230 | $0.01029 | $0.008837 | $0.008967 | $16,076.50 | $4,797.09 |
| 2017-11-22 | $0.008989 | $0.01029 | $0.008989 | $0.009187 | $16,776.80 | $4,943.09 |
| 2017-11-23 | $0.009184 | $0.01021 | $0.008457 | $0.008824 | $5,760.98 | $4,772.85 |
| 2017-11-24 | $0.008812 | $0.01109 | $0.008767 | $0.009859 | $11,271.70 | $5,367.89 |
| 2017-11-25 | $0.009839 | $0.01200 | $0.009576 | $0.009671 | $7,882.66 | $5,300.26 |
| 2017-11-26 | $0.009668 | $0.01132 | $0.009053 | $0.009132 | $3,213.39 | $5,037.45 |
| 2017-11-27 | $0.009134 | $0.01198 | $0.009134 | $0.01116 | $3,944.99 | $6,195.30 |
| 2017-11-28 | $0.01119 | $0.01225 | $0.01057 | $0.01079 | $7,945.54 | $6,032.11 |
| 2017-11-29 | $0.01078 | $0.01297 | $0.01044 | $0.01098 | $2,404.03 | $6,162.19 |
| 2017-11-30 | $0.01115 | $0.01225 | $0.009721 | $0.01170 | $3,890.70 | $6,568.64 |