HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001188 | $0.002766 | $0.001184 | $0.002433 | $6.49 | $9,607.42 |
| 2015-05-02 | $0.002432 | $0.002777 | $0.001654 | $0.002341 | $45.49 | $9,255.99 |
| 2015-05-03 | $0.002340 | $0.002772 | $0.002273 | $0.002348 | $19.33 | $9,295.69 |
| 2015-05-04 | $0.002348 | $0.002669 | $0.002335 | $0.002392 | $9.35 | $9,482.61 |
| 2015-05-05 | $0.002392 | $0.002394 | $0.001647 | $0.001697 | $16.11 | $6,735.94 |
| 2015-05-06 | $0.001698 | $0.002835 | $0.001590 | $0.002823 | $52.25 | $11,217.44 |
| 2015-05-07 | $0.002827 | $0.002827 | $0.001641 | $0.002359 | $46.22 | $9,385.73 |
| 2015-05-08 | $0.002361 | $0.002361 | $0.002087 | $0.002349 | $6.07 | $9,357.49 |
| 2015-05-09 | $0.002347 | $0.002431 | $0.002294 | $0.002419 | $1.82 | $9,651.26 |
| 2015-05-10 | $0.002417 | $0.002436 | $0.002384 | $0.002395 | $5.95 | $9,562.75 |
| 2015-05-11 | $0.002393 | $0.002641 | $0.002039 | $0.002049 | $5.15 | $8,193.54 |
| 2015-05-12 | $0.002051 | $0.002060 | $0.001926 | $0.001934 | $12.96 | $7,736.55 |
| 2015-05-13 | $0.001930 | $0.002120 | $0.001262 | $0.001878 | $38.60 | $7,518.69 |
| 2015-05-14 | $0.001876 | $0.001876 | $0.001225 | $0.001322 | $7.58 | $5,300.09 |
| 2015-05-15 | $0.001322 | $0.001661 | $0.001226 | $0.001229 | $4.63 | $4,935.80 |
| 2015-05-16 | $0.001230 | $0.001629 | $0.001195 | $0.001200 | $5.88 | $4,823.56 |
| 2015-05-17 | $0.001200 | $0.001527 | $0.0007284 | $0.001158 | $14.03 | $4,661.68 |
| 2015-05-18 | $0.001158 | $0.001186 | $0.0009506 | $0.001144 | $0.5658 | $4,609.54 |
| 2015-05-19 | $0.001145 | $0.001158 | $0.001135 | $0.001136 | $2.03 | $4,582.65 |
| 2015-05-20 | $0.001136 | $0.001361 | $0.0007962 | $0.0009614 | $0.8665 | $3,884.83 |
| 2015-05-21 | $0.0009617 | $0.001418 | $0.0008187 | $0.001073 | $3.34 | $4,339.75 |
| 2015-05-22 | $0.001073 | $0.001074 | $0.0007718 | $0.0008042 | $3.21 | $3,258.50 |
| 2015-05-23 | $0.0008039 | $0.001081 | $0.0007703 | $0.0009533 | $1.27 | $3,868.00 |
| 2015-05-24 | $0.0009531 | $0.001080 | $0.0008752 | $0.0008843 | $1.71 | $3,592.83 |
| 2015-05-25 | $0.0008843 | $0.001055 | $0.0008687 | $0.001054 | $5.64 | $4,289.77 |
| 2015-05-26 | $0.001054 | $0.008269 | $0.0008671 | $0.003399 | $401.02 | $13,853.09 |
| 2015-05-27 | $0.003399 | $0.003569 | $0.002608 | $0.002618 | $17.07 | $10,681.30 |
| 2015-05-28 | $0.002618 | $0.005340 | $0.002614 | $0.005339 | $33.18 | $21,810.59 |
| 2015-05-29 | $0.005339 | $0.005339 | $0.002373 | $0.002377 | $73.78 | $9,719.37 |
| 2015-05-30 | $0.002377 | $0.004253 | $0.001882 | $0.003507 | $83.95 | $14,358.47 |
| 2015-05-31 | $0.003505 | $0.003510 | $0.003445 | $0.003452 | $14.45 | $14,152.29 |