HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.003629 | $0.004546 | $0.002842 | $0.003308 | $63.49 | $11,727.69 |
| 2015-03-02 | $0.003306 | $0.005084 | $0.003285 | $0.005072 | $74.00 | $18,033.06 |
| 2015-03-03 | $0.005061 | $0.005061 | $0.002745 | $0.002912 | $76.41 | $10,383.64 |
| 2015-03-04 | $0.002916 | $0.004239 | $0.002761 | $0.002817 | $31.06 | $10,075.15 |
| 2015-03-05 | $0.002813 | $0.003896 | $0.002773 | $0.003109 | $41.85 | $11,153.33 |
| 2015-03-06 | $0.003100 | $0.004367 | $0.003096 | $0.003629 | $50.22 | $13,059.83 |
| 2015-03-07 | $0.003623 | $0.004108 | $0.003546 | $0.003630 | $21.16 | $13,096.61 |
| 2015-03-08 | $0.003632 | $0.004039 | $0.003606 | $0.003651 | $45.10 | $13,209.13 |
| 2015-03-09 | $0.003655 | $0.004558 | $0.003378 | $0.004271 | $46.21 | $15,500.00 |
| 2015-03-10 | $0.004275 | $0.004736 | $0.003708 | $0.003854 | $85.95 | $14,023.56 |
| 2015-03-11 | $0.003851 | $0.005408 | $0.003851 | $0.004059 | $12.26 | $14,776.26 |
| 2015-03-12 | $0.004055 | $0.004590 | $0.003117 | $0.004268 | $42.59 | $15,569.43 |
| 2015-03-13 | $0.004259 | $0.007012 | $0.003710 | $0.005068 | $237.53 | $18,536.06 |
| 2015-03-14 | $0.005033 | $0.006009 | $0.004053 | $0.005637 | $35.40 | $20,687.28 |
| 2015-03-15 | $0.004302 | $0.005512 | $0.004046 | $0.004065 | $38.68 | $14,964.78 |
| 2015-03-16 | $0.004076 | $0.004453 | $0.003888 | $0.004168 | $39.60 | $15,393.31 |
| 2015-03-17 | $0.004221 | $0.004294 | $0.003798 | $0.003809 | $13.57 | $14,099.04 |
| 2015-03-18 | $0.003809 | $0.003892 | $0.003072 | $0.003103 | $8.16 | $11,519.77 |
| 2015-03-19 | $0.003099 | $0.003634 | $0.003006 | $0.003006 | $17.63 | $11,192.65 |
| 2015-03-20 | $0.003262 | $0.004467 | $0.003257 | $0.003411 | $88.64 | $12,736.73 |
| 2015-03-21 | $0.003411 | $0.004839 | $0.003082 | $0.003939 | $144.70 | $14,751.80 |
| 2015-03-22 | $0.003939 | $0.004294 | $0.003232 | $0.003232 | $20.67 | $12,121.05 |
| 2015-03-23 | $0.003232 | $0.004038 | $0.003228 | $0.003986 | $23.79 | $14,974.35 |
| 2015-03-24 | $0.003987 | $0.004078 | $0.002984 | $0.003345 | $65.87 | $12,583.97 |
| 2015-03-25 | $0.003378 | $0.003968 | $0.003235 | $0.003447 | $8.08 | $12,987.50 |
| 2015-03-26 | $0.003449 | $0.003805 | $0.003394 | $0.003394 | $32.23 | $12,807.09 |
| 2015-03-27 | $0.003395 | $0.003716 | $0.003352 | $0.003466 | $43.29 | $13,098.43 |
| 2015-03-28 | $0.003466 | $0.003791 | $0.003424 | $0.003515 | $17.25 | $13,289.37 |
| 2015-03-29 | $0.003513 | $0.004008 | $0.003350 | $0.004001 | $76.07 | $15,127.19 |
| 2015-03-30 | $0.004006 | $0.004162 | $0.003410 | $0.003606 | $32.60 | $13,632.23 |
| 2015-03-31 | $0.003603 | $0.004217 | $0.003603 | $0.003706 | $56.16 | $14,103.56 |