HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003654 | $0.003779 | $0.003471 | $0.003768 | $5,199.11 | $2,114.97 |
| 2018-09-02 | $0.003770 | $0.003878 | $0.003534 | $0.003863 | $5,817.63 | $2,168.29 |
| 2018-09-03 | $0.003863 | $0.003868 | $0.003675 | $0.003852 | $5,942.08 | $2,161.72 |
| 2018-09-04 | $0.003852 | $0.003869 | $0.003396 | $0.003824 | $5,990.91 | $2,146.21 |
| 2018-09-05 | $0.003827 | $0.003838 | $0.003384 | $0.003384 | $5,461.62 | $1,899.34 |
| 2018-09-06 | $0.003390 | $0.003418 | $0.003192 | $0.003416 | $5,203.68 | $1,917.14 |
| 2018-09-07 | $0.003412 | $0.003427 | $0.003095 | $0.003121 | $5,348.35 | $1,751.72 |
| 2018-09-08 | $0.003125 | $0.003339 | $0.003122 | $0.003157 | $2,707.78 | $1,772.04 |
| 2018-09-09 | $0.003156 | $0.003272 | $0.002933 | $0.003195 | $2,672.32 | $1,792.89 |
| 2018-09-10 | $0.003193 | $0.003296 | $0.002963 | $0.003202 | $4,151.98 | $1,797.30 |
| 2018-09-11 | $0.003208 | $0.003265 | $0.002949 | $0.003236 | $5,323.67 | $1,816.36 |
| 2018-09-12 | $0.003237 | $0.003243 | $0.002651 | $0.002681 | $7,514.98 | $1,504.69 |
| 2018-09-13 | $0.002683 | $0.003110 | $0.002683 | $0.003093 | $1,961.91 | $1,735.89 |
| 2018-09-14 | $0.003091 | $0.003094 | $0.0002350 | $0.0006380 | $101,254 | $358.05 |
| 2018-09-15 | $0.0006251 | $0.0006388 | $0.0004129 | $0.0004167 | $4,637.41 | $233.85 |
| 2018-09-16 | $0.0004176 | $0.0005297 | $0.0003866 | $0.0004866 | $555.21 | $273.11 |
| 2018-09-17 | $0.0004878 | $0.0004918 | $0.0002979 | $0.0003349 | $507.71 | $187.97 |
| 2018-09-18 | $0.0003349 | $0.0003386 | $0.0002802 | $0.0003174 | $249.65 | $178.16 |
| 2018-09-19 | $0.0003176 | $0.0003242 | $0.0002526 | $0.0003193 | $234.53 | $179.23 |
| 2018-09-20 | $0.0003195 | $0.0004460 | $0.0003023 | $0.0003693 | $840.99 | $207.29 |
| 2018-09-21 | $0.0003694 | $0.0004710 | $0.0003327 | $0.0003386 | $118.90 | $190.04 |
| 2018-09-22 | $0.0003389 | $0.0004034 | $0.0002628 | $0.0002682 | $197.04 | $150.52 |
| 2018-09-23 | $0.0002683 | $0.0004044 | $0.0002671 | $0.0003342 | $3,542.61 | $187.56 |
| 2018-09-24 | $0.0003343 | $0.0003951 | $0.0002824 | $0.0002953 | $61.45 | $165.73 |
| 2018-09-25 | $0.0002950 | $0.0003855 | $0.0001931 | $0.0003855 | $2,263.43 | $216.38 |
| 2018-09-26 | $0.0003849 | $0.0003924 | $0.0003759 | $0.0003890 | $3.89 | $218.30 |
| 2018-09-27 | $0.0001949 | $0.0002048 | $0.0001929 | $0.0002036 | $53.64 | $114.27 |
| 2018-09-28 | $0.0002036 | $0.0002716 | $0.0002036 | $0.0002343 | $51.91 | $131.49 |
| 2018-09-29 | $0.0002341 | $0.0002635 | $0.0001358 | $0.0001364 | $126.68 | $76.54 |
| 2018-09-30 | $0.0001363 | $0.0003970 | $0.0001311 | $0.0001986 | $806.38 | $111.45 |