HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0008910 | $0.001042 | $0.0008363 | $0.0008916 | $5.93 | $1,368.32 |
| 2014-11-02 | $0.0008925 | $0.002226 | $0.0008616 | $0.0009720 | $23.58 | $1,491.66 |
| 2014-11-03 | $0.0009710 | $0.003125 | $0.0008054 | $0.001315 | $82.77 | $2,018.45 |
| 2014-11-04 | $0.001314 | $0.03091 | $0.001273 | $0.004328 | $480.29 | $6,642.35 |
| 2014-11-05 | $0.004331 | $0.02603 | $0.001417 | $0.01307 | $223.44 | $20,061.59 |
| 2014-11-06 | $0.01307 | $0.01307 | $0.0008722 | $0.007160 | $234.58 | $10,988.30 |
| 2014-11-07 | $0.007171 | $0.008704 | $0.002074 | $0.008293 | $278.73 | $12,727.31 |
| 2014-11-08 | $0.008287 | $0.008352 | $0.002946 | $0.003369 | $43.19 | $5,169.69 |
| 2014-11-09 | $0.003367 | $0.005249 | $0.002230 | $0.002253 | $28.35 | $3,457.81 |
| 2014-11-10 | $0.002247 | $0.004240 | $0.002218 | $0.002290 | $138.98 | $3,513.81 |
| 2014-11-11 | $0.002283 | $0.002324 | $0.002277 | $0.002302 | $7.93 | $3,532.47 |
| 2014-11-12 | $0.002304 | $0.002339 | $0.001552 | $0.001695 | $61.10 | $2,600.80 |
| 2014-11-13 | $0.001710 | $0.005438 | $0.001710 | $0.003021 | $11.15 | $4,635.81 |
| 2014-11-14 | $0.003004 | $0.004424 | $0.001647 | $0.003415 | $71.78 | $5,240.38 |
| 2014-11-15 | $0.003430 | $0.003481 | $0.002307 | $0.002342 | $18.61 | $3,594.67 |
| 2014-11-16 | $0.002334 | $0.003550 | $0.002333 | $0.003159 | $7.78 | $4,848.64 |
| 2014-11-17 | $0.003163 | $0.008760 | $0.001649 | $0.001657 | $116.82 | $2,543.68 |
| 2014-11-18 | $0.001650 | $0.004543 | $0.001486 | $0.004132 | $138.15 | $6,341.34 |
| 2014-11-19 | $0.004118 | $0.004391 | $0.001137 | $0.001229 | $87.37 | $1,886.67 |
| 2014-11-20 | $0.001229 | $0.003854 | $0.001191 | $0.001612 | $19.32 | $2,473.53 |
| 2014-11-21 | $0.001612 | $0.002665 | $0.001139 | $0.001145 | $12.61 | $1,756.76 |
| 2014-11-22 | $0.001147 | $0.002911 | $0.0008417 | $0.001427 | $15.67 | $2,190.55 |
| 2014-11-23 | $0.001428 | $0.003291 | $0.001428 | $0.001988 | $16.16 | $3,051.53 |
| 2014-11-24 | $0.001985 | $0.002666 | $0.001483 | $0.001523 | $2.13 | $2,337.47 |
| 2014-11-25 | $0.001523 | $0.007223 | $0.001523 | $0.002264 | $151.35 | $3,473.77 |
| 2014-11-26 | $0.002268 | $0.006586 | $0.002237 | $0.002946 | $21.62 | $4,520.83 |
| 2014-11-27 | $0.002963 | $0.002975 | $0.002359 | $0.002606 | $5.77 | $3,999.63 |
| 2014-11-28 | $0.002604 | $0.002610 | $0.002174 | $0.002260 | $20.29 | $3,468.46 |
| 2014-11-29 | $0.002258 | $0.002561 | $0.002138 | $0.002150 | $5.69 | $3,300.06 |
| 2014-11-30 | $0.002150 | $0.003785 | $0.001978 | $0.001989 | $31.52 | $3,053.18 |