HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01338 | $0.01338 | $0.009609 | $0.01196 | $992.34 | $6,712.88 |
| 2018-01-02 | $0.01196 | $0.01888 | $0.01148 | $0.01335 | $3,047.27 | $7,490.58 |
| 2018-01-03 | $0.01330 | $0.01777 | $0.01092 | $0.01380 | $3,223.11 | $7,746.73 |
| 2018-01-04 | $0.01388 | $0.01410 | $0.01036 | $0.01311 | $1,831.57 | $7,357.12 |
| 2018-01-05 | $0.01311 | $0.01933 | $0.01212 | $0.01437 | $4,170.69 | $8,065.90 |
| 2018-01-06 | $0.01438 | $0.01612 | $0.01073 | $0.01225 | $14,026.10 | $6,875.19 |
| 2018-01-07 | $0.01224 | $0.01422 | $0.01068 | $0.01310 | $3,971.03 | $7,354.26 |
| 2018-01-08 | $0.01309 | $0.02028 | $0.01159 | $0.01973 | $9,335.90 | $11,071.93 |
| 2018-01-09 | $0.01967 | $0.01986 | $0.01364 | $0.01524 | $8,670.31 | $8,555.58 |
| 2018-01-10 | $0.01239 | $0.01761 | $0.01142 | $0.01755 | $12,215.20 | $9,847.15 |
| 2018-01-11 | $0.01753 | $0.01759 | $0.009671 | $0.01329 | $9,261.02 | $7,456.51 |
| 2018-01-12 | $0.01337 | $0.01700 | $0.01145 | $0.01664 | $2,345.70 | $9,339.29 |
| 2018-01-13 | $0.01662 | $0.01799 | $0.01352 | $0.01600 | $3,263.52 | $8,979.99 |
| 2018-01-14 | $0.01601 | $0.02349 | $0.01410 | $0.01798 | $9,386.20 | $10,092.69 |
| 2018-01-15 | $0.01785 | $0.01937 | $0.01303 | $0.01307 | $5,718.10 | $7,335.45 |
| 2018-01-16 | $0.01309 | $0.01309 | $0.009143 | $0.01016 | $2,191.75 | $5,704.17 |
| 2018-01-17 | $0.01011 | $0.01230 | $0.005919 | $0.01016 | $8,192.30 | $5,703.89 |
| 2018-01-18 | $0.01020 | $0.01155 | $0.008327 | $0.009931 | $1,569.42 | $5,573.61 |
| 2018-01-19 | $0.009827 | $0.01029 | $0.009252 | $0.009695 | $952.02 | $5,441.01 |
| 2018-01-20 | $0.009800 | $0.01280 | $0.009795 | $0.01225 | $198.82 | $6,875.86 |
| 2018-01-21 | $0.01228 | $0.01228 | $0.009040 | $0.009738 | $1,251.95 | $5,465.49 |
| 2018-01-22 | $0.009871 | $0.01003 | $0.008342 | $0.008903 | $1,444.45 | $4,996.59 |
| 2018-01-23 | $0.008879 | $0.01071 | $0.006854 | $0.009628 | $17,420.20 | $5,403.40 |
| 2018-01-24 | $0.009622 | $0.01054 | $0.008995 | $0.01033 | $17,171.30 | $5,798.51 |
| 2018-01-25 | $0.01050 | $0.01076 | $0.007257 | $0.008544 | $7,567.34 | $4,795.42 |
| 2018-01-26 | $0.008514 | $0.009678 | $0.006708 | $0.008136 | $5,143.92 | $4,566.09 |
| 2018-01-27 | $0.008130 | $0.01521 | $0.007683 | $0.007702 | $15,395.90 | $4,322.78 |
| 2018-01-28 | $0.007742 | $0.01030 | $0.007742 | $0.009984 | $823.21 | $5,603.62 |
| 2018-01-29 | $0.009975 | $0.01011 | $0.008603 | $0.009126 | $2,810.78 | $5,121.93 |
| 2018-01-30 | $0.009129 | $0.01028 | $0.007743 | $0.007801 | $1,139.85 | $4,378.12 |
| 2018-01-31 | $0.007813 | $0.01018 | $0.006943 | $0.007703 | $13,944.30 | $4,323.08 |