HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.006140 | $0.007979 | $0.006030 | $0.007259 | $15,438.40 | $4,074.04 |
| 2018-03-02 | $0.007240 | $0.007351 | $0.006428 | $0.006796 | $9,671.48 | $3,814.28 |
| 2018-03-03 | $0.006788 | $0.007343 | $0.006742 | $0.007325 | $17,833.40 | $4,111.00 |
| 2018-03-04 | $0.007312 | $0.007318 | $0.006405 | $0.006656 | $8,388.91 | $3,735.77 |
| 2018-03-05 | $0.006651 | $0.008004 | $0.006606 | $0.007461 | $10,407.90 | $4,187.44 |
| 2018-03-06 | $0.007440 | $0.008657 | $0.006956 | $0.006956 | $5,160.09 | $3,903.96 |
| 2018-03-07 | $0.006947 | $0.007325 | $0.006474 | $0.006783 | $3,022.26 | $3,806.73 |
| 2018-03-08 | $0.006773 | $0.007009 | $0.006172 | $0.006421 | $10,563.20 | $3,603.67 |
| 2018-03-09 | $0.006380 | $0.006456 | $0.005312 | $0.005878 | $14,193.10 | $3,298.77 |
| 2018-03-10 | $0.005880 | $0.006116 | $0.005323 | $0.005462 | $7,646.95 | $3,065.59 |
| 2018-03-11 | $0.005443 | $0.006321 | $0.005298 | $0.006032 | $8,757.54 | $3,385.34 |
| 2018-03-12 | $0.006013 | $0.006122 | $0.004933 | $0.005146 | $9,013.85 | $2,888.36 |
| 2018-03-13 | $0.005117 | $0.005697 | $0.004740 | $0.005539 | $7,519.00 | $3,108.66 |
| 2018-03-14 | $0.005540 | $0.005667 | $0.004561 | $0.004684 | $5,631.78 | $2,628.59 |
| 2018-03-15 | $0.004681 | $0.004784 | $0.004393 | $0.004695 | $6,816.32 | $2,634.87 |
| 2018-03-16 | $0.004692 | $0.004836 | $0.004405 | $0.004599 | $8,478.31 | $2,580.88 |
| 2018-03-17 | $0.004606 | $0.007063 | $0.004503 | $0.006284 | $9,100.03 | $3,526.57 |
| 2018-03-18 | $0.006268 | $0.006551 | $0.005732 | $0.006484 | $6,235.20 | $3,639.06 |
| 2018-03-19 | $0.006457 | $0.006981 | $0.005632 | $0.005897 | $3,789.45 | $3,309.75 |
| 2018-03-20 | $0.005963 | $0.007776 | $0.005846 | $0.007502 | $14,037.10 | $4,210.27 |
| 2018-03-21 | $0.007515 | $0.009362 | $0.007276 | $0.008062 | $9,817.11 | $4,524.49 |
| 2018-03-22 | $0.008047 | $0.008219 | $0.006540 | $0.007868 | $8,187.17 | $4,416.04 |
| 2018-03-23 | $0.007868 | $0.007868 | $0.006596 | $0.007254 | $4,482.71 | $4,071.10 |
| 2018-03-24 | $0.007359 | $0.007396 | $0.006495 | $0.006720 | $7,654.36 | $3,771.38 |
| 2018-03-25 | $0.006627 | $0.006935 | $0.006447 | $0.006584 | $7,646.01 | $3,695.22 |
| 2018-03-26 | $0.006579 | $0.006615 | $0.006039 | $0.006292 | $5,906.71 | $3,531.15 |
| 2018-03-27 | $0.006282 | $0.006451 | $0.005891 | $0.006011 | $5,824.22 | $3,373.71 |
| 2018-03-28 | $0.006010 | $0.006451 | $0.005833 | $0.005839 | $5,123.49 | $3,277.11 |
| 2018-03-29 | $0.005846 | $0.005855 | $0.004611 | $0.004749 | $7,167.52 | $2,665.50 |
| 2018-03-30 | $0.004738 | $0.005001 | $0.004167 | $0.004637 | $6,343.80 | $2,602.39 |
| 2018-03-31 | $0.004638 | $0.004959 | $0.004569 | $0.004879 | $5,148.27 | $2,738.20 |