HarmonyCoin HMY
Xếp hạng #?
01:09:14 24/08/2014
HarmonyCoin (HMY)
Không hoạt động
Lịch sử giá HarmonyCoin (HMY) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.008778 | $0.009723 | $0.007229 | $0.007306 | $295.48 | $25,629.66 |
| 2014-07-02 | $0.007312 | $0.007470 | $0.007187 | $0.007220 | $39.72 | $25,330.05 |
| 2014-07-03 | $0.007218 | $0.007218 | $0.006449 | $0.006449 | $41.13 | $22,627.15 |
| 2014-07-04 | $0.006452 | $0.01157 | $0.006360 | $0.01147 | $363.82 | $40,229.68 |
| 2014-07-05 | $0.01145 | $0.01252 | $0.006362 | $0.01024 | $1,625.76 | $35,924.12 |
| 2014-07-06 | $0.01024 | $0.01036 | $0.006398 | $0.009923 | $81.54 | $34,819.12 |
| 2014-07-07 | $0.009931 | $0.009952 | $0.009446 | $0.009555 | $6.78 | $33,527.19 |
| 2014-07-08 | $0.009524 | $0.009593 | $0.006214 | $0.006267 | $4.89 | $35,778.07 |
| 2014-07-09 | $0.006271 | $0.006906 | $0.005666 | $0.005689 | $1,693.99 | $32,481.35 |
| 2014-07-10 | $0.005692 | $0.008926 | $0.005056 | $0.008881 | $73.52 | $50,706.76 |
| 2014-07-11 | $0.008880 | $0.008917 | $0.008455 | $0.008545 | $16.54 | $48,785.64 |
| 2014-07-12 | $0.008543 | $0.008555 | $0.005117 | $0.006933 | $252.93 | $39,583.43 |
| 2014-07-13 | $0.006938 | $0.006944 | $0.003196 | $0.003659 | $54.76 | $20,890.37 |
| 2014-07-14 | $0.003659 | $0.007469 | $0.003637 | $0.005698 | $969.44 | $32,533.01 |
| 2014-07-15 | $0.005704 | $0.007514 | $0.005701 | $0.007322 | $211.26 | $41,809.85 |
| 2014-07-16 | $0.007327 | $0.007340 | $0.004134 | $0.006692 | $29.84 | $38,213.41 |
| 2014-07-17 | $0.006689 | $0.006706 | $0.003693 | $0.006075 | $700.35 | $34,689.95 |
| 2014-07-18 | $0.006068 | $0.006373 | $0.003748 | $0.006030 | $172.90 | $34,433.18 |
| 2014-07-19 | $0.006034 | $0.006034 | $0.003478 | $0.003488 | $1.77 | $19,919.52 |
| 2014-07-20 | $0.003488 | $0.004308 | $0.003456 | $0.003463 | $7.05 | $19,773.64 |
| 2014-07-21 | $0.003463 | $0.003845 | $0.003126 | $0.003845 | $17.55 | $21,959.02 |
| 2014-07-22 | $0.003846 | $0.003858 | $0.001360 | $0.002132 | $17.61 | $12,174.90 |
| 2014-07-23 | $0.002130 | $0.004341 | $0.002129 | $0.004336 | $3.35 | $24,761.48 |
| 2014-07-24 | $0.004336 | $0.004751 | $0.002988 | $0.003009 | $287.86 | $17,182.38 |
| 2014-07-25 | $0.003008 | $0.003435 | $0.002986 | $0.003426 | $10.28 | $19,567.52 |
| 2014-07-26 | $0.003429 | $0.005771 | $0.003387 | $0.003652 | $418.90 | $20,859.56 |
| 2014-07-27 | $0.003651 | $0.005349 | $0.003641 | $0.005345 | $2.79 | $30,525.93 |
| 2014-07-28 | $0.005347 | $0.005351 | $0.003486 | $0.003584 | $594.71 | $20,472.93 |
| 2014-07-29 | $0.003584 | $0.005224 | $0.003490 | $0.005216 | $19.73 | $29,791.29 |
| 2014-07-30 | $0.005216 | $0.005219 | $0.003450 | $0.003807 | $107.13 | $21,743.07 |
| 2014-07-31 | $0.003807 | $0.004965 | $0.003419 | $0.004965 | $73.14 | $28,363.30 |