HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005110 | $0.005139 | $0.004782 | $0.004840 | $6,338.17 | $2,716.23 |
| 2018-07-02 | $0.004840 | $0.005269 | $0.004752 | $0.005010 | $5,670.81 | $2,811.60 |
| 2018-07-03 | $0.004986 | $0.005282 | $0.003872 | $0.003888 | $7,836.60 | $2,181.91 |
| 2018-07-04 | $0.003886 | $0.004446 | $0.003787 | $0.004112 | $6,556.26 | $2,307.67 |
| 2018-07-05 | $0.004121 | $0.004372 | $0.003971 | $0.004249 | $6,612.32 | $2,384.46 |
| 2018-07-06 | $0.004248 | $0.004495 | $0.004248 | $0.004495 | $7,208.77 | $2,522.84 |
| 2018-07-07 | $0.004488 | $0.005453 | $0.004254 | $0.004483 | $6,743.74 | $2,515.88 |
| 2018-07-08 | $0.004478 | $0.004696 | $0.004424 | $0.004492 | $9,640.03 | $2,521.12 |
| 2018-07-09 | $0.004491 | $0.004501 | $0.003713 | $0.004321 | $7,304.90 | $2,425.34 |
| 2018-07-10 | $0.004318 | $0.004340 | $0.003979 | $0.003980 | $5,766.14 | $2,233.81 |
| 2018-07-11 | $0.003980 | $0.004217 | $0.003688 | $0.003946 | $7,250.24 | $2,214.85 |
| 2018-07-12 | $0.003946 | $0.004129 | $0.003910 | $0.004038 | $5,656.66 | $2,266.37 |
| 2018-07-13 | $0.004042 | $0.004058 | $0.003873 | $0.003970 | $5,773.83 | $2,228.12 |
| 2018-07-14 | $0.003959 | $0.003988 | $0.003727 | $0.003806 | $6,517.14 | $2,136.24 |
| 2018-07-15 | $0.003805 | $0.004438 | $0.003650 | $0.004216 | $6,120.37 | $2,366.27 |
| 2018-07-16 | $0.004221 | $0.007232 | $0.003750 | $0.006523 | $7,770.59 | $3,661.04 |
| 2018-07-17 | $0.006507 | $0.006809 | $0.005685 | $0.005947 | $6,588.00 | $3,337.76 |
| 2018-07-18 | $0.005945 | $0.01005 | $0.004860 | $0.007335 | $22,196.70 | $4,116.74 |
| 2018-07-19 | $0.007332 | $0.008859 | $0.006151 | $0.006170 | $6,801.96 | $3,462.67 |
| 2018-07-20 | $0.006174 | $0.007606 | $0.005044 | $0.006053 | $14,968.70 | $3,397.12 |
| 2018-07-21 | $0.006051 | $0.007084 | $0.005973 | $0.006793 | $7,275.59 | $3,812.71 |
| 2018-07-22 | $0.006792 | $0.007724 | $0.005000 | $0.007713 | $18,554.70 | $4,328.92 |
| 2018-07-23 | $0.007704 | $0.008069 | $0.005513 | $0.005519 | $9,017.09 | $3,097.53 |
| 2018-07-24 | $0.005527 | $0.007832 | $0.005515 | $0.006775 | $8,999.56 | $3,802.43 |
| 2018-07-25 | $0.006650 | $0.007172 | $0.005953 | $0.006232 | $7,473.79 | $3,497.84 |
| 2018-07-26 | $0.006230 | $0.007693 | $0.005499 | $0.006472 | $7,704.40 | $3,632.37 |
| 2018-07-27 | $0.006469 | $0.01374 | $0.003461 | $0.004041 | $63,443.80 | $2,267.89 |
| 2018-07-28 | $0.004049 | $0.005347 | $0.003557 | $0.004530 | $4,691.96 | $2,542.17 |
| 2018-07-29 | $0.004548 | $0.007002 | $0.004548 | $0.006753 | $3,184.04 | $3,790.17 |
| 2018-07-30 | $0.006757 | $0.006757 | $0.004399 | $0.004798 | $5,728.87 | $2,692.93 |
| 2018-07-31 | $0.004789 | $0.005637 | $0.003916 | $0.004002 | $6,537.39 | $2,246.25 |