HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.003707 | $0.007283 | $0.003707 | $0.006846 | $613.23 | $26,104.49 |
| 2015-04-02 | $0.006846 | $0.007401 | $0.005731 | $0.006804 | $82.88 | $25,955.98 |
| 2015-04-03 | $0.006803 | $0.007491 | $0.005860 | $0.007126 | $27.66 | $27,217.08 |
| 2015-04-04 | $0.007126 | $0.007455 | $0.006372 | $0.006535 | $152.96 | $24,994.33 |
| 2015-04-05 | $0.006529 | $0.007362 | $0.006492 | $0.006584 | $38.23 | $25,215.66 |
| 2015-04-06 | $0.006591 | $0.007365 | $0.005781 | $0.005968 | $73.75 | $22,887.95 |
| 2015-04-07 | $0.005967 | $0.006878 | $0.004210 | $0.005661 | $70.74 | $21,740.85 |
| 2015-04-08 | $0.005661 | $0.006177 | $0.003709 | $0.003711 | $45.67 | $14,270.29 |
| 2015-04-09 | $0.003711 | $0.005920 | $0.003651 | $0.003924 | $116.91 | $15,103.26 |
| 2015-04-10 | $0.003924 | $0.006130 | $0.003537 | $0.006130 | $129.44 | $23,630.85 |
| 2015-04-11 | $0.006135 | $0.01323 | $0.001061 | $0.002462 | $1,119.57 | $9,497.56 |
| 2015-04-12 | $0.002461 | $0.004016 | $0.002416 | $0.002676 | $18.17 | $10,338.22 |
| 2015-04-13 | $0.002678 | $0.003832 | $0.002344 | $0.002401 | $84.05 | $9,286.78 |
| 2015-04-14 | $0.002400 | $0.005473 | $0.002038 | $0.003732 | $234.23 | $14,457.78 |
| 2015-04-15 | $0.003732 | $0.004190 | $0.003724 | $0.003818 | $11.91 | $14,804.36 |
| 2015-04-16 | $0.003819 | $0.004255 | $0.003662 | $0.003665 | $14.47 | $14,233.38 |
| 2015-04-17 | $0.003665 | $0.004674 | $0.003313 | $0.003564 | $133.55 | $13,859.83 |
| 2015-04-18 | $0.003563 | $0.004018 | $0.002391 | $0.003351 | $13.42 | $13,048.78 |
| 2015-04-19 | $0.003350 | $0.005028 | $0.002485 | $0.004003 | $87.58 | $15,608.19 |
| 2015-04-20 | $0.004003 | $0.004027 | $0.002619 | $0.002914 | $40.42 | $11,364.34 |
| 2015-04-21 | $0.002914 | $0.003120 | $0.002912 | $0.002964 | $8.92 | $11,567.53 |
| 2015-04-22 | $0.002974 | $0.003576 | $0.002947 | $0.003016 | $8.14 | $11,784.12 |
| 2015-04-23 | $0.003020 | $0.003990 | $0.003010 | $0.003315 | $43.85 | $12,968.98 |
| 2015-04-24 | $0.003315 | $0.003669 | $0.003173 | $0.003176 | $11.96 | $12,439.91 |
| 2015-04-25 | $0.003176 | $0.003218 | $0.002962 | $0.003051 | $11.34 | $11,959.87 |
| 2015-04-26 | $0.003049 | $0.003166 | $0.002884 | $0.002943 | $9.32 | $11,550.59 |
| 2015-04-27 | $0.002943 | $0.002969 | $0.002608 | $0.002747 | $31.88 | $10,791.91 |
| 2015-04-28 | $0.002747 | $0.002777 | $0.002681 | $0.002714 | $30.37 | $10,675.59 |
| 2015-04-29 | $0.002715 | $0.002729 | $0.002196 | $0.002206 | $0.01984 | $8,688.71 |
| 2015-04-30 | $0.002204 | $0.002300 | $0.001176 | $0.001188 | $0.5041 | $4,680.27 |