HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.001955 | $0.002720 | $0.001930 | $0.002269 | $34.10 | $7,421.15 |
| 2015-02-02 | $0.002264 | $0.002306 | $0.002031 | $0.002204 | $10.72 | $7,230.77 |
| 2015-02-03 | $0.002196 | $0.003192 | $0.002143 | $0.002168 | $22.61 | $7,139.04 |
| 2015-02-04 | $0.002170 | $0.002515 | $0.002087 | $0.002515 | $23.07 | $8,304.83 |
| 2015-02-05 | $0.002515 | $0.003272 | $0.002101 | $0.002389 | $42.81 | $7,916.10 |
| 2015-02-06 | $0.002388 | $0.003145 | $0.002182 | $0.002234 | $29.74 | $7,423.20 |
| 2015-02-07 | $0.002237 | $0.002980 | $0.002123 | $0.002168 | $10.41 | $7,229.21 |
| 2015-02-08 | $0.002168 | $0.003307 | $0.002109 | $0.002220 | $57.58 | $7,421.98 |
| 2015-02-09 | $0.002220 | $0.002945 | $0.002171 | $0.002194 | $33.30 | $7,355.02 |
| 2015-02-10 | $0.002195 | $0.002591 | $0.002048 | $0.002561 | $24.36 | $8,615.05 |
| 2015-02-11 | $0.002560 | $0.002569 | $0.001749 | $0.001756 | $44.63 | $5,924.03 |
| 2015-02-12 | $0.001756 | $0.002440 | $0.001756 | $0.002173 | $14.76 | $7,356.69 |
| 2015-02-13 | $0.002175 | $0.002543 | $0.001537 | $0.001905 | $24.68 | $6,466.37 |
| 2015-02-14 | $0.001905 | $0.002439 | $0.001905 | $0.002064 | $13.14 | $7,032.22 |
| 2015-02-15 | $0.002065 | $0.002677 | $0.001755 | $0.002541 | $37.14 | $8,678.96 |
| 2015-02-16 | $0.002003 | $0.002690 | $0.001920 | $0.002240 | $20.11 | $7,676.38 |
| 2015-02-17 | $0.002238 | $0.002444 | $0.001651 | $0.001758 | $52.01 | $6,035.80 |
| 2015-02-18 | $0.001758 | $0.003568 | $0.001681 | $0.003276 | $16.81 | $11,283.24 |
| 2015-02-19 | $0.003270 | $0.003603 | $0.001262 | $0.001262 | $24.20 | $4,360.29 |
| 2015-02-20 | $0.001261 | $0.005225 | $0.001261 | $0.004264 | $154.56 | $14,783.37 |
| 2015-02-21 | $0.004264 | $0.004293 | $0.002499 | $0.003245 | $4.06 | $11,277.96 |
| 2015-02-22 | $0.003245 | $0.004703 | $0.002152 | $0.002369 | $227.67 | $8,248.79 |
| 2015-02-23 | $0.003763 | $0.004707 | $0.002120 | $0.002925 | $100.61 | $10,211.29 |
| 2015-02-24 | $0.002926 | $0.003823 | $0.002385 | $0.002478 | $95.48 | $8,674.53 |
| 2015-02-25 | $0.002480 | $0.004173 | $0.002480 | $0.003336 | $102.97 | $11,714.74 |
| 2015-02-26 | $0.003334 | $0.004741 | $0.002614 | $0.004131 | $83.67 | $14,527.47 |
| 2015-02-27 | $0.004131 | $0.005863 | $0.003531 | $0.005125 | $54.39 | $18,052.60 |
| 2015-02-28 | $0.005053 | $0.005060 | $0.003607 | $0.003629 | $20.83 | $12,822.67 |