HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007231 | $0.007306 | $0.006039 | $0.006544 | $4,290.73 | $3,672.79 |
| 2018-05-02 | $0.006534 | $0.007117 | $0.006013 | $0.006431 | $6,081.44 | $3,609.47 |
| 2018-05-03 | $0.006432 | $0.007337 | $0.006104 | $0.006518 | $9,239.95 | $3,658.00 |
| 2018-05-04 | $0.006515 | $0.007290 | $0.006242 | $0.007158 | $5,501.02 | $4,017.58 |
| 2018-05-05 | $0.007155 | $0.007240 | $0.006388 | $0.006956 | $6,715.18 | $3,904.18 |
| 2018-05-06 | $0.006961 | $0.007516 | $0.006796 | $0.007396 | $3,788.35 | $4,150.96 |
| 2018-05-07 | $0.007401 | $0.007411 | $0.006365 | $0.006706 | $5,925.81 | $3,763.42 |
| 2018-05-08 | $0.006720 | $0.007165 | $0.006229 | $0.006866 | $4,451.14 | $3,853.68 |
| 2018-05-09 | $0.006856 | $0.007267 | $0.005551 | $0.006415 | $21,778.30 | $3,600.54 |
| 2018-05-10 | $0.006414 | $0.007186 | $0.005781 | $0.006251 | $10,210.40 | $3,508.34 |
| 2018-05-11 | $0.006259 | $0.006999 | $0.005784 | $0.005837 | $4,805.64 | $3,275.86 |
| 2018-05-12 | $0.005820 | $0.006340 | $0.005172 | $0.005468 | $4,154.26 | $3,069.00 |
| 2018-05-13 | $0.005466 | $0.007263 | $0.005403 | $0.007214 | $1,763.73 | $4,048.88 |
| 2018-05-14 | $0.007213 | $0.007228 | $0.005962 | $0.006269 | $4,764.96 | $3,518.50 |
| 2018-05-15 | $0.006258 | $0.007102 | $0.006180 | $0.006814 | $2,390.07 | $3,823.99 |
| 2018-05-16 | $0.006810 | $0.006815 | $0.005982 | $0.006130 | $3,128.58 | $3,440.22 |
| 2018-05-17 | $0.006133 | $0.006559 | $0.005824 | $0.006213 | $1,763.84 | $3,487.15 |
| 2018-05-18 | $0.006219 | $0.006391 | $0.005948 | $0.006142 | $6,497.94 | $3,447.20 |
| 2018-05-19 | $0.006141 | $0.006402 | $0.005878 | $0.005979 | $8,302.26 | $3,355.82 |
| 2018-05-20 | $0.005984 | $0.006638 | $0.005920 | $0.006038 | $9,151.55 | $3,388.74 |
| 2018-05-21 | $0.006046 | $0.006832 | $0.006001 | $0.006498 | $7,026.10 | $3,646.87 |
| 2018-05-22 | $0.006497 | $0.006762 | $0.005963 | $0.005997 | $7,949.34 | $3,365.47 |
| 2018-05-23 | $0.005990 | $0.006433 | $0.005437 | $0.005482 | $7,699.07 | $3,076.59 |
| 2018-05-24 | $0.005468 | $0.006495 | $0.005468 | $0.005927 | $8,094.75 | $3,326.49 |
| 2018-05-25 | $0.005938 | $0.006684 | $0.005616 | $0.005902 | $13,987.40 | $3,312.62 |
| 2018-05-26 | $0.005895 | $0.006212 | $0.005397 | $0.005407 | $8,198.10 | $3,034.84 |
| 2018-05-27 | $0.005445 | $0.006135 | $0.005370 | $0.005691 | $10,130.60 | $3,193.85 |
| 2018-05-28 | $0.005692 | $0.005995 | $0.005426 | $0.005582 | $7,072.31 | $3,133.03 |
| 2018-05-29 | $0.005581 | $0.005815 | $0.004766 | $0.005771 | $8,521.58 | $3,239.01 |
| 2018-05-30 | $0.005775 | $0.006500 | $0.002778 | $0.004760 | $16,276.40 | $2,671.71 |
| 2018-05-31 | $0.004760 | $0.005819 | $0.004741 | $0.005541 | $6,136.30 | $3,109.65 |