HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002474 | $0.0003074 | $0.0001910 | $0.0001916 | $89.12 | $107.51 |
| 2018-11-02 | $0.0001916 | $0.0002318 | $0.0001898 | $0.0002282 | $48.98 | $128.09 |
| 2018-11-03 | $0.0002282 | $0.0002282 | $0.0001913 | $0.0001913 | $240.73 | $107.36 |
| 2018-11-04 | $0.0001913 | $0.0002547 | $0.0001910 | $0.0001931 | $28.69 | $108.35 |
| 2018-11-05 | $0.0001931 | $0.0001943 | $0.0001918 | $0.0001925 | $1.03 | $108.04 |
| 2018-11-06 | $0.0001933 | $0.0002511 | $0.0001920 | $0.0002511 | $5.24 | $140.59 |
| 2018-11-07 | $0.0002511 | $0.0003929 | $0.0002500 | $0.0003921 | $31.38 | $220.09 |
| 2018-11-08 | $0.0003919 | $0.0003926 | $0.0002570 | $0.0002573 | $2.54 | $144.41 |
| 2018-11-09 | $0.0002573 | $0.0002585 | $0.0002548 | $0.0002558 | $0 | $143.54 |
| 2018-11-10 | $0.0002558 | $0.0002558 | $0.0002558 | $0.0002558 | $0 | $143.54 |
| 2018-11-11 | $0.0002558 | $0.0002566 | $0.0002535 | $0.0002557 | $12.73 | $143.50 |
| 2018-11-12 | $0.0002573 | $0.0003205 | $0.0002541 | $0.0002559 | $6.00 | $143.60 |
| 2018-11-13 | $0.0002548 | $0.0003193 | $0.0002533 | $0.0003183 | $2.85 | $178.64 |
| 2018-11-14 | $0.0003174 | $0.0003186 | $0.0002750 | $0.0002850 | $2.18 | $159.95 |
| 2018-11-15 | $0.0002865 | $0.0002876 | $0.0002188 | $0.0002820 | $3.25 | $158.27 |
| 2018-11-16 | $0.0002819 | $0.0003342 | $0.0001658 | $0.0002782 | $268.08 | $156.15 |
| 2018-11-17 | $0.0002788 | $0.0002788 | $0.0002202 | $0.0002217 | $0.8870 | $124.45 |
| 2018-11-18 | $0.0002225 | $0.0002243 | $0.0002220 | $0.0002234 | $0 | $125.38 |
| 2018-11-19 | $0.0002234 | $0.0002234 | $0.0001438 | $0.0001937 | $35.31 | $108.73 |
| 2018-11-20 | $0.0001926 | $0.0001978 | $0.0001170 | $0.0001189 | $42.12 | $66.72 |
| 2018-11-21 | $0.0001190 | $0.0001222 | $0.00008820 | $0.00009220 | $70.87 | $51.75 |
| 2018-11-22 | $0.00009187 | $0.0002256 | $0.00008868 | $0.0002179 | $4.36 | $122.30 |
| 2018-11-23 | $0.0002168 | $0.0002200 | $0.0002094 | $0.0002168 | $151.23 | $121.67 |
| 2018-11-24 | $0.0002166 | $0.0002207 | $0.0001867 | $0.0001923 | $139.87 | $107.94 |
| 2018-11-25 | $0.0001924 | $0.0002893 | $0.0001565 | $0.0002403 | $204.87 | $134.88 |
| 2018-11-26 | $0.0002403 | $0.0002470 | $0.00003796 | $0.00003895 | $69.10 | $21.86 |
| 2018-11-27 | $0.00003893 | $0.0002314 | $0.00003749 | $0.0002292 | $6.02 | $128.62 |
| 2018-11-28 | $0.0002294 | $0.0002446 | $0.00005305 | $0.0001127 | $35.28 | $63.27 |
| 2018-11-29 | $0.0001132 | $0.0002100 | $0.0001095 | $0.0001969 | $4.11 | $110.49 |
| 2018-11-30 | $0.0001973 | $0.0001990 | $0.00007859 | $0.00008044 | $0 | $45.15 |