HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001991 | $0.006252 | $0.001991 | $0.002697 | $59.13 | $4,138.98 |
| 2014-12-02 | $0.002697 | $0.004200 | $0.002665 | $0.002685 | $6.62 | $4,120.56 |
| 2014-12-03 | $0.002688 | $0.005662 | $0.002028 | $0.002030 | $576.48 | $3,114.89 |
| 2014-12-04 | $0.002029 | $0.006933 | $0.0009220 | $0.003164 | $654.79 | $4,855.44 |
| 2014-12-05 | $0.003162 | $0.006720 | $0.002569 | $0.005106 | $124.45 | $7,836.47 |
| 2014-12-06 | $0.005105 | $0.006697 | $0.002916 | $0.002919 | $61.90 | $4,479.92 |
| 2014-12-07 | $0.002920 | $0.004141 | $0.001528 | $0.001557 | $45.55 | $2,388.94 |
| 2014-12-08 | $0.001556 | $0.004996 | $0.001556 | $0.003257 | $77.83 | $4,998.96 |
| 2014-12-09 | $0.003257 | $0.004718 | $0.003108 | $0.003169 | $4.79 | $4,864.11 |
| 2014-12-10 | $0.003169 | $0.004573 | $0.001655 | $0.004554 | $88.52 | $6,989.07 |
| 2014-12-11 | $0.004527 | $0.004751 | $0.002701 | $0.003408 | $2.67 | $5,229.87 |
| 2014-12-12 | $0.002697 | $0.003868 | $0.002663 | $0.003863 | $63.68 | $5,929.05 |
| 2014-12-13 | $0.003862 | $0.006069 | $0.002669 | $0.003363 | $109.46 | $5,160.50 |
| 2014-12-14 | $0.003356 | $0.005663 | $0.003011 | $0.003446 | $35.76 | $5,288.48 |
| 2014-12-15 | $0.003443 | $0.005087 | $0.002944 | $0.003232 | $12.28 | $4,959.54 |
| 2014-12-16 | $0.003235 | $0.003399 | $0.002728 | $0.003267 | $7.02 | $5,014.32 |
| 2014-12-17 | $0.003265 | $0.003336 | $0.002409 | $0.002445 | $2.68 | $3,752.57 |
| 2014-12-18 | $0.002445 | $0.003413 | $0.002329 | $0.002384 | $17.65 | $3,657.99 |
| 2014-12-19 | $0.002382 | $0.003119 | $0.002366 | $0.002424 | $13.77 | $3,720.52 |
| 2014-12-20 | $0.002423 | $0.003233 | $0.001945 | $0.001978 | $7.96 | $3,035.87 |
| 2014-12-21 | $0.001976 | $0.003225 | $0.001918 | $0.001930 | $3.43 | $5,595.84 |
| 2014-12-22 | $0.001931 | $0.003661 | $0.001928 | $0.002323 | $27.10 | $6,736.84 |
| 2014-12-23 | $0.002324 | $0.003984 | $0.002002 | $0.002051 | $166.99 | $5,946.04 |
| 2014-12-24 | $0.002049 | $0.003334 | $0.002049 | $0.002154 | $20.97 | $6,247.17 |
| 2014-12-25 | $0.002153 | $0.003743 | $0.001942 | $0.003506 | $23.02 | $10,318.04 |
| 2014-12-26 | $0.003507 | $0.003971 | $0.002260 | $0.002397 | $22.68 | $7,075.76 |
| 2014-12-27 | $0.002395 | $0.003846 | $0.002304 | $0.002432 | $11.76 | $7,203.60 |
| 2014-12-28 | $0.002434 | $0.003805 | $0.002402 | $0.002541 | $23.93 | $7,552.41 |
| 2014-12-29 | $0.002545 | $0.002970 | $0.002411 | $0.002955 | $8.08 | $8,807.24 |
| 2014-12-30 | $0.002955 | $0.002994 | $0.001909 | $0.001927 | $36.34 | $5,762.85 |
| 2014-12-31 | $0.001928 | $0.002380 | $0.001912 | $0.001966 | $16.93 | $5,900.25 |