HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004006 | $0.005419 | $0.003925 | $0.005041 | $6,268.08 | $2,829.42 |
| 2018-08-02 | $0.005044 | $0.005634 | $0.004382 | $0.004537 | $6,739.54 | $2,546.44 |
| 2018-08-03 | $0.004537 | $0.005007 | $0.003953 | $0.003971 | $6,656.40 | $2,228.74 |
| 2018-08-04 | $0.003977 | $0.004286 | $0.002904 | $0.002945 | $977.81 | $1,652.57 |
| 2018-08-05 | $0.002946 | $0.005026 | $0.002904 | $0.004995 | $4,472.96 | $2,803.59 |
| 2018-08-06 | $0.005001 | $0.005162 | $0.004015 | $0.004361 | $5,700.71 | $2,447.44 |
| 2018-08-07 | $0.004359 | $0.005125 | $0.004271 | $0.004299 | $5,152.28 | $2,412.62 |
| 2018-08-08 | $0.004304 | $0.004817 | $0.003893 | $0.003948 | $4,606.84 | $2,216.00 |
| 2018-08-09 | $0.003957 | $0.004481 | $0.003825 | $0.004016 | $4,687.09 | $2,253.67 |
| 2018-08-10 | $0.004011 | $0.004330 | $0.003717 | $0.003775 | $5,498.28 | $2,118.73 |
| 2018-08-11 | $0.003772 | $0.004469 | $0.003737 | $0.004067 | $5,133.14 | $2,282.77 |
| 2018-08-12 | $0.004055 | $0.004225 | $0.003987 | $0.004164 | $4,993.59 | $2,337.13 |
| 2018-08-13 | $0.004163 | $0.004296 | $0.003646 | $0.003757 | $4,987.93 | $2,108.35 |
| 2018-08-14 | $0.003753 | $0.004087 | $0.003459 | $0.003884 | $4,519.04 | $2,180.06 |
| 2018-08-15 | $0.003881 | $0.004143 | $0.003744 | $0.003759 | $4,391.88 | $2,109.77 |
| 2018-08-16 | $0.003754 | $0.004241 | $0.003730 | $0.004006 | $5,330.75 | $2,248.36 |
| 2018-08-17 | $0.004006 | $0.004238 | $0.003925 | $0.004003 | $5,548.06 | $2,246.49 |
| 2018-08-18 | $0.004012 | $0.004270 | $0.003842 | $0.003924 | $5,260.08 | $2,202.21 |
| 2018-08-19 | $0.003925 | $0.004082 | $0.003644 | $0.003717 | $4,759.28 | $2,086.22 |
| 2018-08-20 | $0.003711 | $0.004055 | $0.003631 | $0.003643 | $4,802.11 | $2,044.35 |
| 2018-08-21 | $0.003637 | $0.003725 | $0.003316 | $0.003344 | $6,373.35 | $1,876.89 |
| 2018-08-22 | $0.003345 | $0.003965 | $0.003335 | $0.003484 | $4,658.69 | $1,955.07 |
| 2018-08-23 | $0.003484 | $0.003637 | $0.003450 | $0.003544 | $5,621.56 | $1,988.74 |
| 2018-08-24 | $0.003546 | $0.003669 | $0.003416 | $0.003580 | $5,447.19 | $2,009.43 |
| 2018-08-25 | $0.003574 | $0.003750 | $0.003388 | $0.003408 | $5,621.30 | $1,912.77 |
| 2018-08-26 | $0.003415 | $0.003519 | $0.003159 | $0.003373 | $4,955.70 | $1,893.22 |
| 2018-08-27 | $0.003372 | $0.003595 | $0.003176 | $0.003369 | $5,649.21 | $1,890.96 |
| 2018-08-28 | $0.003363 | $0.003765 | $0.003169 | $0.003352 | $7,110.97 | $1,881.10 |
| 2018-08-29 | $0.003355 | $0.003712 | $0.003320 | $0.003485 | $5,492.36 | $1,955.92 |
| 2018-08-30 | $0.003487 | $0.003577 | $0.003217 | $0.003567 | $6,296.53 | $2,001.80 |
| 2018-08-31 | $0.003570 | $0.003667 | $0.003363 | $0.003659 | $5,273.87 | $2,053.29 |