HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01165 | $0.01177 | $0.01046 | $0.01151 | $1,983.84 | $6,459.09 |
| 2017-12-02 | $0.01150 | $0.01256 | $0.009730 | $0.01166 | $6,962.63 | $6,541.87 |
| 2017-12-03 | $0.01167 | $0.01218 | $0.009863 | $0.01053 | $3,705.07 | $5,912.27 |
| 2017-12-04 | $0.01057 | $0.01246 | $0.01018 | $0.01089 | $2,941.99 | $6,111.51 |
| 2017-12-05 | $0.01091 | $0.01161 | $0.01002 | $0.01123 | $6,391.02 | $6,304.69 |
| 2017-12-06 | $0.01121 | $0.01236 | $0.009806 | $0.01236 | $8,224.02 | $6,939.17 |
| 2017-12-07 | $0.01234 | $0.01443 | $0.01156 | $0.01437 | $10,375.60 | $8,066.24 |
| 2017-12-08 | $0.01441 | $0.01503 | $0.01101 | $0.01425 | $5,359.41 | $7,995.75 |
| 2017-12-09 | $0.01423 | $0.01482 | $0.01027 | $0.01235 | $8,502.34 | $6,928.56 |
| 2017-12-10 | $0.01240 | $0.01240 | $0.009636 | $0.01079 | $1,122.16 | $6,058.03 |
| 2017-12-11 | $0.01072 | $0.01390 | $0.01058 | $0.01195 | $7,762.85 | $6,707.99 |
| 2017-12-12 | $0.01199 | $0.01436 | $0.01075 | $0.01398 | $4,600.92 | $7,843.76 |
| 2017-12-13 | $0.01399 | $0.01417 | $0.01053 | $0.01291 | $2,873.69 | $7,247.40 |
| 2017-12-14 | $0.01287 | $0.01385 | $0.01031 | $0.01283 | $3,214.13 | $7,199.19 |
| 2017-12-15 | $0.01285 | $0.01356 | $0.01131 | $0.01193 | $1,203.57 | $6,697.44 |
| 2017-12-16 | $0.01195 | $0.01517 | $0.01147 | $0.01427 | $4,754.65 | $8,007.81 |
| 2017-12-17 | $0.01427 | $0.01567 | $0.01310 | $0.01389 | $4,709.79 | $7,795.27 |
| 2017-12-18 | $0.01393 | $0.01487 | $0.01154 | $0.01433 | $3,131.38 | $8,044.69 |
| 2017-12-19 | $0.01435 | $0.01460 | $0.01126 | $0.01316 | $3,692.91 | $7,387.65 |
| 2017-12-20 | $0.01315 | $0.01360 | $0.009941 | $0.01205 | $6,835.30 | $6,761.54 |
| 2017-12-21 | $0.01208 | $0.01528 | $0.009653 | $0.01002 | $6,837.36 | $5,622.68 |
| 2017-12-22 | $0.01005 | $0.01394 | $0.007443 | $0.01241 | $3,005.59 | $6,964.20 |
| 2017-12-23 | $0.01253 | $0.01415 | $0.01021 | $0.01026 | $1,035.56 | $5,758.94 |
| 2017-12-24 | $0.01037 | $0.01267 | $0.009576 | $0.01176 | $857.55 | $6,602.43 |
| 2017-12-25 | $0.01189 | $0.01246 | $0.009623 | $0.01227 | $852.23 | $6,886.69 |
| 2017-12-26 | $0.01226 | $0.01325 | $0.01096 | $0.01220 | $1,115.79 | $6,849.76 |
| 2017-12-27 | $0.01221 | $0.01437 | $0.01212 | $0.01267 | $692.96 | $7,112.64 |
| 2017-12-28 | $0.01320 | $0.01339 | $0.01089 | $0.01244 | $811.84 | $6,982.72 |
| 2017-12-29 | $0.01257 | $0.01301 | $0.01224 | $0.01259 | $994.33 | $7,066.62 |
| 2017-12-30 | $0.01256 | $0.01267 | $0.009802 | $0.009802 | $995.16 | $5,501.29 |
| 2017-12-31 | $0.009696 | $0.01362 | $0.008268 | $0.01333 | $1,953.11 | $7,481.43 |