HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.003890 | $0.003893 | $0.001652 | $0.003130 | $46.96 | $13,766.64 |
| 2015-08-02 | $0.003126 | $0.003126 | $0.002645 | $0.002694 | $4.69 | $11,857.64 |
| 2015-08-03 | $0.002694 | $0.002822 | $0.002672 | $0.002702 | $2.19 | $11,900.30 |
| 2015-08-04 | $0.002699 | $0.004111 | $0.002699 | $0.003254 | $82.35 | $14,338.62 |
| 2015-08-05 | $0.003253 | $0.004103 | $0.002991 | $0.003188 | $41.00 | $14,054.34 |
| 2015-08-06 | $0.003213 | $0.003595 | $0.003181 | $0.003183 | $5.67 | $14,041.83 |
| 2015-08-07 | $0.003182 | $0.003839 | $0.002940 | $0.003027 | $10.34 | $13,362.16 |
| 2015-08-08 | $0.003029 | $0.003645 | $0.002777 | $0.002778 | $22.62 | $12,268.38 |
| 2015-08-09 | $0.002780 | $0.003728 | $0.002664 | $0.002914 | $36.41 | $12,877.43 |
| 2015-08-10 | $0.002915 | $0.003457 | $0.002915 | $0.003329 | $23.04 | $14,718.75 |
| 2015-08-11 | $0.003329 | $0.003764 | $0.003019 | $0.003293 | $43.35 | $14,570.09 |
| 2015-08-12 | $0.003294 | $0.003756 | $0.003181 | $0.003352 | $53.77 | $14,836.75 |
| 2015-08-13 | $0.003352 | $0.003817 | $0.003141 | $0.003260 | $131.64 | $14,438.18 |
| 2015-08-14 | $0.003261 | $0.004251 | $0.003225 | $0.004166 | $45.31 | $18,461.69 |
| 2015-08-15 | $0.004164 | $0.004358 | $0.003319 | $0.004123 | $66.53 | $18,280.63 |
| 2015-08-16 | $0.004158 | $0.004229 | $0.003517 | $0.003523 | $135.73 | $15,627.88 |
| 2015-08-17 | $0.003522 | $0.004065 | $0.002635 | $0.002635 | $108.45 | $11,696.24 |
| 2015-08-18 | $0.002635 | $0.004110 | $0.002634 | $0.003451 | $77.16 | $15,326.27 |
| 2015-08-19 | $0.003417 | $0.004400 | $0.003417 | $0.004266 | $73.15 | $18,960.36 |
| 2015-08-20 | $0.004266 | $0.005453 | $0.003887 | $0.004672 | $219.52 | $20,772.62 |
| 2015-08-21 | $0.004671 | $0.004671 | $0.003448 | $0.004406 | $39.99 | $19,601.67 |
| 2015-08-22 | $0.004404 | $0.004613 | $0.003172 | $0.004300 | $133.34 | $19,143.53 |
| 2015-08-23 | $0.004253 | $0.004266 | $0.003612 | $0.004253 | $20.64 | $18,941.88 |
| 2015-08-24 | $0.004249 | $0.008813 | $0.004055 | $0.005139 | $572.62 | $22,901.30 |
| 2015-08-25 | $0.005117 | $0.005684 | $0.004074 | $0.005461 | $169.41 | $24,349.41 |
| 2015-08-26 | $0.004443 | $0.006025 | $0.004443 | $0.005796 | $326.55 | $25,859.13 |
| 2015-08-27 | $0.005796 | $0.006063 | $0.004628 | $0.004646 | $106.53 | $20,742.81 |
| 2015-08-28 | $0.004651 | $0.005584 | $0.004622 | $0.005240 | $49.97 | $23,408.31 |
| 2015-08-29 | $0.005238 | $0.007851 | $0.004860 | $0.005264 | $62.17 | $23,521.35 |
| 2015-08-30 | $0.005259 | $0.006272 | $0.003343 | $0.004443 | $140.26 | $19,854.42 |
| 2015-08-31 | $0.004449 | $0.005480 | $0.004299 | $0.005478 | $62.01 | $24,478.74 |