HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001519 | $0.0001519 | $0.0001519 | $0.0001519 | $0 | $85.27 |
| 2019-01-02 | $0.0001519 | $0.0001976 | $0.0001519 | $0.0001967 | $0.8924 | $110.42 |
| 2019-01-03 | $0.0001968 | $0.0001970 | $0.00003821 | $0.00006829 | $2.55 | $38.33 |
| 2019-01-04 | $0.00006835 | $0.0001534 | $0.00006789 | $0.0001340 | $13.98 | $75.22 |
| 2019-01-05 | $0.0001339 | $0.0001938 | $0.00007709 | $0.0001918 | $6.91 | $107.64 |
| 2019-01-06 | $0.0001918 | $0.0001943 | $0.0001911 | $0.0001943 | $0 | $109.03 |
| 2019-01-07 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $109.03 |
| 2019-01-08 | $0.0001943 | $0.0002047 | $0.0001208 | $0.0001208 | $1.61 | $67.80 |
| 2019-01-09 | $0.0001210 | $0.0001220 | $0.00004037 | $0.00004047 | $0 | $22.71 |
| 2019-01-10 | $0.00004047 | $0.0001949 | $0.00004047 | $0.0001071 | $47.65 | $60.13 |
| 2019-01-11 | $0.0001071 | $0.0002225 | $0.0001043 | $0.0002208 | $2.21 | $123.91 |
| 2019-01-12 | $0.0002206 | $0.0002214 | $0.00007479 | $0.00007491 | $32.86 | $42.04 |
| 2019-01-13 | $0.00007484 | $0.00007526 | $0.00007097 | $0.00007097 | $0 | $39.83 |
| 2019-01-14 | $0.00007097 | $0.00007097 | $0.00007097 | $0.00007097 | $0 | $39.83 |
| 2019-01-15 | $0.00007097 | $0.00007097 | $0.00007097 | $0.00007097 | $0 | $39.83 |
| 2019-01-16 | $0.00007097 | $0.00007373 | $0.00007097 | $0.00007301 | $8.38 | $40.98 |
| 2019-01-17 | $0.00007302 | $0.0001295 | $0.00003617 | $0.0001293 | $21.27 | $72.57 |
| 2019-01-18 | $0.0001292 | $0.0001430 | $0.00007307 | $0.00007318 | $0 | $41.07 |
| 2019-01-19 | $0.00007318 | $0.00007318 | $0.00007318 | $0.00007318 | $0 | $41.07 |
| 2019-01-20 | $0.00007318 | $0.0001806 | $0.00007318 | $0.0001798 | $16.01 | $100.91 |
| 2019-01-21 | $0.0001800 | $0.0001804 | $0.0001773 | $0.0001787 | $1.01 | $100.27 |
| 2019-01-22 | $0.0001788 | $0.0001812 | $0.0001760 | $0.0001802 | $0 | $101.14 |
| 2019-01-23 | $0.0001802 | $0.0001808 | $0.00007528 | $0.00007575 | $38.88 | $42.51 |
| 2019-01-24 | $0.00007573 | $0.0001085 | $0.00007173 | $0.0001081 | $0.3614 | $60.66 |
| 2019-01-25 | $0.0001083 | $0.0001749 | $0.0001079 | $0.0001470 | $7.28 | $82.48 |
| 2019-01-26 | $0.0001470 | $0.0001815 | $0.0001038 | $0.0001564 | $91.38 | $87.76 |
| 2019-01-27 | $0.0001564 | $0.0001745 | $0.0001301 | $0.0001301 | $7.83 | $73.01 |
| 2019-01-28 | $0.0001301 | $0.0001733 | $0.0001034 | $0.0001040 | $6.55 | $58.34 |
| 2019-01-29 | $0.0001040 | $0.0001385 | $0.0001019 | $0.0001375 | $1.67 | $77.18 |
| 2019-01-30 | $0.0001376 | $0.0001749 | $0.0001370 | $0.0001742 | $1.11 | $97.76 |
| 2019-01-31 | $0.0001741 | $0.0001754 | $0.0001723 | $0.0001729 | $0 | $97.07 |