HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.005459 | $0.006479 | $0.005193 | $0.006404 | $168.61 | $29,175.14 |
| 2015-10-02 | $0.006411 | $0.007534 | $0.005600 | $0.005662 | $144.09 | $25,810.18 |
| 2015-10-03 | $0.005662 | $0.007964 | $0.005641 | $0.007151 | $134.90 | $32,615.83 |
| 2015-10-04 | $0.005916 | $0.01892 | $0.005240 | $0.008266 | $572.25 | $37,720.67 |
| 2015-10-05 | $0.008269 | $0.009066 | $0.005838 | $0.006267 | $281.18 | $28,615.44 |
| 2015-10-06 | $0.006270 | $0.01446 | $0.005953 | $0.007415 | $580.52 | $33,873.83 |
| 2015-10-07 | $0.007397 | $0.009601 | $0.006691 | $0.007128 | $179.97 | $32,579.90 |
| 2015-10-08 | $0.007130 | $0.009172 | $0.006886 | $0.007827 | $55.59 | $35,797.56 |
| 2015-10-09 | $0.007824 | $0.008977 | $0.007058 | $0.007224 | $19.37 | $33,055.38 |
| 2015-10-10 | $0.007224 | $0.009799 | $0.007193 | $0.007417 | $104.01 | $33,961.77 |
| 2015-10-11 | $0.007419 | $0.009193 | $0.004983 | $0.004983 | $436.01 | $22,828.20 |
| 2015-10-12 | $0.007166 | $0.007166 | $0.004693 | $0.005585 | $133.72 | $25,596.19 |
| 2015-10-13 | $0.005583 | $0.005695 | $0.004672 | $0.004896 | $14.68 | $22,451.77 |
| 2015-10-14 | $0.004900 | $0.005469 | $0.004857 | $0.005445 | $20.57 | $24,984.70 |
| 2015-10-15 | $0.005444 | $0.006915 | $0.004996 | $0.005588 | $45.30 | $25,653.37 |
| 2015-10-16 | $0.005588 | $0.007649 | $0.005065 | $0.006512 | $99.31 | $29,911.87 |
| 2015-10-17 | $0.006518 | $0.006518 | $0.005783 | $0.005877 | $19.11 | $27,009.94 |
| 2015-10-18 | $0.005867 | $0.006515 | $0.005531 | $0.005735 | $12.09 | $26,372.22 |
| 2015-10-19 | $0.005734 | $0.005876 | $0.005608 | $0.005800 | $12.91 | $26,689.59 |
| 2015-10-20 | $0.005799 | $0.007001 | $0.005782 | $0.005816 | $12.65 | $26,772.76 |
| 2015-10-21 | $0.005816 | $0.006286 | $0.005428 | $0.006262 | $22.86 | $28,844.37 |
| 2015-10-22 | $0.006261 | $0.006280 | $0.005490 | $0.005614 | $11.86 | $25,871.80 |
| 2015-10-23 | $0.005617 | $0.006227 | $0.005289 | $0.005310 | $11.86 | $24,484.93 |
| 2015-10-24 | $0.005309 | $0.005449 | $0.005309 | $0.005381 | $14.37 | $24,828.18 |
| 2015-10-25 | $0.005380 | $0.005617 | $0.005376 | $0.005404 | $15.36 | $24,948.38 |
| 2015-10-26 | $0.005415 | $0.007021 | $0.005347 | $0.006393 | $50.77 | $29,526.76 |
| 2015-10-27 | $0.006393 | $0.006517 | $0.005714 | $0.006350 | $11.01 | $29,346.72 |
| 2015-10-28 | $0.006351 | $0.006378 | $0.005935 | $0.006064 | $16.80 | $28,044.16 |
| 2015-10-29 | $0.006056 | $0.006381 | $0.005975 | $0.005975 | $54.45 | $27,646.79 |
| 2015-10-30 | $0.005976 | $0.006599 | $0.005340 | $0.006308 | $41.22 | $29,202.81 |
| 2015-10-31 | $0.006308 | $0.006349 | $0.006026 | $0.006087 | $15.73 | $28,197.19 |