HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004615 | $0.005825 | $0.004417 | $0.005698 | $6,802.87 | $3,198.02 |
| 2018-04-02 | $0.005726 | $0.005906 | $0.004651 | $0.005102 | $10,290.20 | $2,863.61 |
| 2018-04-03 | $0.005106 | $0.005437 | $0.005062 | $0.005226 | $5,646.63 | $2,932.77 |
| 2018-04-04 | $0.005222 | $0.005484 | $0.004878 | $0.004950 | $5,197.41 | $2,778.20 |
| 2018-04-05 | $0.004952 | $0.006725 | $0.004795 | $0.006014 | $4,743.10 | $3,375.42 |
| 2018-04-06 | $0.005984 | $0.006190 | $0.005469 | $0.005517 | $12,241.70 | $3,096.54 |
| 2018-04-07 | $0.005524 | $0.006163 | $0.005203 | $0.005224 | $5,748.39 | $2,932.05 |
| 2018-04-08 | $0.005229 | $0.005712 | $0.005229 | $0.005513 | $5,395.00 | $3,094.21 |
| 2018-04-09 | $0.005522 | $0.005621 | $0.005007 | $0.005234 | $4,960.56 | $2,937.29 |
| 2018-04-10 | $0.005238 | $0.005773 | $0.005075 | $0.005419 | $5,225.72 | $3,041.55 |
| 2018-04-11 | $0.005425 | $0.005697 | $0.005411 | $0.005542 | $5,161.82 | $3,110.30 |
| 2018-04-12 | $0.005529 | $0.006535 | $0.005350 | $0.005969 | $5,461.22 | $3,350.25 |
| 2018-04-13 | $0.005977 | $0.006650 | $0.005792 | $0.005826 | $5,790.87 | $3,269.98 |
| 2018-04-14 | $0.005826 | $0.006022 | $0.005806 | $0.005877 | $5,806.88 | $3,298.57 |
| 2018-04-15 | $0.005884 | $0.006300 | $0.005860 | $0.006171 | $5,435.98 | $3,463.43 |
| 2018-04-16 | $0.006168 | $0.006838 | $0.005840 | $0.006239 | $7,795.26 | $3,501.74 |
| 2018-04-17 | $0.006242 | $0.006843 | $0.005993 | $0.005995 | $9,664.68 | $3,364.63 |
| 2018-04-18 | $0.006001 | $0.006204 | $0.005912 | $0.006040 | $9,013.25 | $3,389.90 |
| 2018-04-19 | $0.006045 | $0.006218 | $0.005811 | $0.006114 | $11,308.90 | $3,431.35 |
| 2018-04-20 | $0.006118 | $0.006347 | $0.005635 | $0.006289 | $5,764.23 | $3,529.42 |
| 2018-04-21 | $0.006291 | $0.006372 | $0.005929 | $0.006270 | $8,582.83 | $3,518.97 |
| 2018-04-22 | $0.006270 | $0.006318 | $0.005937 | $0.006069 | $6,217.02 | $3,406.39 |
| 2018-04-23 | $0.006057 | $0.006113 | $0.004969 | $0.005482 | $10,189.90 | $3,076.79 |
| 2018-04-24 | $0.005487 | $0.008233 | $0.005484 | $0.007454 | $12,336.10 | $4,183.23 |
| 2018-04-25 | $0.007403 | $0.008248 | $0.006853 | $0.007249 | $7,082.04 | $4,068.16 |
| 2018-04-26 | $0.007309 | $0.008069 | $0.005787 | $0.008051 | $12,558.70 | $4,518.76 |
| 2018-04-27 | $0.008063 | $0.008271 | $0.007076 | $0.007076 | $10,352.30 | $3,971.31 |
| 2018-04-28 | $0.007052 | $0.007286 | $0.005320 | $0.005890 | $7,210.57 | $3,305.64 |
| 2018-04-29 | $0.005888 | $0.008450 | $0.005888 | $0.008358 | $10,299.50 | $4,690.70 |
| 2018-04-30 | $0.008355 | $0.008368 | $0.006001 | $0.007225 | $7,492.61 | $4,054.90 |