HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.007721 | $0.008563 | $0.006499 | $0.007240 | $3,951.13 | $4,063.44 |
| 2018-02-02 | $0.007225 | $0.007235 | $0.005316 | $0.006206 | $5,149.89 | $3,482.81 |
| 2018-02-03 | $0.006227 | $0.008413 | $0.005803 | $0.007717 | $5,631.99 | $4,331.30 |
| 2018-02-04 | $0.007721 | $0.007889 | $0.006630 | $0.007004 | $3,624.19 | $3,930.81 |
| 2018-02-05 | $0.006936 | $0.007262 | $0.005252 | $0.005490 | $5,648.99 | $3,081.11 |
| 2018-02-06 | $0.005497 | $0.006286 | $0.004508 | $0.006229 | $4,205.53 | $3,495.89 |
| 2018-02-07 | $0.006167 | $0.006710 | $0.005692 | $0.005704 | $1,097.65 | $3,201.36 |
| 2018-02-08 | $0.005681 | $0.007139 | $0.005056 | $0.006189 | $9,379.18 | $3,473.58 |
| 2018-02-09 | $0.006208 | $0.006452 | $0.005127 | $0.006431 | $5,062.71 | $3,609.16 |
| 2018-02-10 | $0.006435 | $0.006654 | $0.005646 | $0.006458 | $11,169.50 | $3,624.43 |
| 2018-02-11 | $0.006452 | $0.006633 | $0.005716 | $0.005716 | $6,733.00 | $3,207.94 |
| 2018-02-12 | $0.005752 | $0.006855 | $0.005752 | $0.006477 | $10,683.00 | $3,635.19 |
| 2018-02-13 | $0.006489 | $0.006899 | $0.005691 | $0.006469 | $7,821.74 | $3,630.76 |
| 2018-02-14 | $0.006450 | $0.007142 | $0.005911 | $0.007124 | $9,531.88 | $3,998.24 |
| 2018-02-15 | $0.007128 | $0.007864 | $0.006631 | $0.007603 | $8,957.12 | $4,267.02 |
| 2018-02-16 | $0.007570 | $0.007809 | $0.007151 | $0.007746 | $10,275.00 | $4,347.34 |
| 2018-02-17 | $0.007744 | $0.008319 | $0.007195 | $0.008270 | $12,988.30 | $4,641.39 |
| 2018-02-18 | $0.008295 | $0.008377 | $0.006950 | $0.007196 | $8,753.82 | $4,038.85 |
| 2018-02-19 | $0.007163 | $0.008103 | $0.006505 | $0.007985 | $10,757.10 | $4,481.61 |
| 2018-02-20 | $0.007993 | $0.008542 | $0.007713 | $0.007796 | $4,755.41 | $4,375.65 |
| 2018-02-21 | $0.007787 | $0.008005 | $0.006596 | $0.006726 | $8,760.62 | $3,774.84 |
| 2018-02-22 | $0.006803 | $0.007246 | $0.006142 | $0.006587 | $13,204.70 | $3,696.85 |
| 2018-02-23 | $0.006581 | $0.006889 | $0.006002 | $0.006445 | $10,606.20 | $3,617.21 |
| 2018-02-24 | $0.006437 | $0.006666 | $0.005835 | $0.006030 | $9,120.85 | $3,384.11 |
| 2018-02-25 | $0.006021 | $0.006178 | $0.005648 | $0.005870 | $10,121.20 | $3,294.27 |
| 2018-02-26 | $0.005877 | $0.006382 | $0.005781 | $0.006185 | $11,779.00 | $3,471.44 |
| 2018-02-27 | $0.006203 | $0.006925 | $0.006078 | $0.006600 | $10,450.50 | $3,704.31 |
| 2018-02-28 | $0.006593 | $0.006786 | $0.005903 | $0.006131 | $10,376.20 | $3,440.76 |