HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.006090 | $0.006253 | $0.005957 | $0.006219 | $12.40 | $28,827.22 |
| 2015-11-02 | $0.006214 | $0.006979 | $0.006171 | $0.006888 | $9.76 | $31,943.71 |
| 2015-11-03 | $0.006899 | $0.007564 | $0.005893 | $0.007023 | $142.83 | $32,586.11 |
| 2015-11-04 | $0.007062 | $0.008911 | $0.006093 | $0.006543 | $66.86 | $30,375.03 |
| 2015-11-05 | $0.006530 | $0.007162 | $0.004673 | $0.005175 | $6.85 | $24,030.08 |
| 2015-11-06 | $0.005158 | $0.005994 | $0.004742 | $0.005030 | $32.69 | $23,371.64 |
| 2015-11-07 | $0.005038 | $0.005371 | $0.004974 | $0.005364 | $11.01 | $24,935.52 |
| 2015-11-08 | $0.005357 | $0.005357 | $0.004589 | $0.004636 | $16.06 | $21,565.90 |
| 2015-11-09 | $0.004649 | $0.004747 | $0.004420 | $0.004546 | $57.28 | $21,156.23 |
| 2015-11-10 | $0.004533 | $0.005040 | $0.004296 | $0.004395 | $146.61 | $20,463.75 |
| 2015-11-11 | $0.004397 | $0.004447 | $0.003930 | $0.004087 | $11.83 | $19,041.56 |
| 2015-11-12 | $0.004092 | $0.004683 | $0.004092 | $0.004538 | $15.02 | $21,150.90 |
| 2015-11-13 | $0.004528 | $0.005617 | $0.003860 | $0.004439 | $33.46 | $20,700.39 |
| 2015-11-14 | $0.004439 | $0.008121 | $0.004401 | $0.006118 | $124.30 | $28,548.54 |
| 2015-11-15 | $0.006120 | $0.006809 | $0.005695 | $0.005727 | $43.79 | $26,737.14 |
| 2015-11-16 | $0.005729 | $0.006443 | $0.005565 | $0.006193 | $49.85 | $28,922.13 |
| 2015-11-17 | $0.006194 | $0.006435 | $0.006172 | $0.006355 | $32.03 | $29,691.78 |
| 2015-11-18 | $0.006356 | $0.006598 | $0.006263 | $0.006332 | $10.01 | $29,602.70 |
| 2015-11-19 | $0.006337 | $0.006888 | $0.005987 | $0.006001 | $9.08 | $28,069.08 |
| 2015-11-20 | $0.006003 | $0.006008 | $0.005493 | $0.006000 | $29.91 | $28,079.14 |
| 2015-11-21 | $0.005998 | $0.007811 | $0.005951 | $0.007811 | $62.82 | $36,574.29 |
| 2015-11-22 | $0.007237 | $0.007828 | $0.006742 | $0.006808 | $10.87 | $31,892.08 |
| 2015-11-23 | $0.006814 | $0.007209 | $0.006661 | $0.006767 | $20.53 | $31,719.01 |
| 2015-11-24 | $0.006768 | $0.006768 | $0.006338 | $0.006437 | $10.16 | $30,177.22 |
| 2015-11-25 | $0.006436 | $0.008007 | $0.006371 | $0.006939 | $47.15 | $32,543.05 |
| 2015-11-26 | $0.006937 | $0.008681 | $0.006937 | $0.008502 | $53.90 | $39,885.85 |
| 2015-11-27 | $0.008443 | $0.009067 | $0.008281 | $0.008558 | $86.80 | $40,159.35 |
| 2015-11-28 | $0.008549 | $0.008549 | $0.007517 | $0.007761 | $4.84 | $36,433.81 |
| 2015-11-29 | $0.007771 | $0.008280 | $0.006904 | $0.007075 | $7.75 | $33,222.50 |
| 2015-11-30 | $0.007073 | $0.007799 | $0.007069 | $0.007779 | $7.71 | $36,537.29 |