HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.007779 | $0.009205 | $0.006430 | $0.006464 | $21.66 | $30,371.42 |
| 2015-12-02 | $0.006466 | $0.008164 | $0.006081 | $0.006942 | $20.75 | $32,625.26 |
| 2015-12-03 | $0.006950 | $0.007930 | $0.006121 | $0.007564 | $44.16 | $35,560.37 |
| 2015-12-04 | $0.007566 | $0.007628 | $0.005622 | $0.006054 | $5.00 | $28,471.32 |
| 2015-12-05 | $0.006056 | $0.007763 | $0.005795 | $0.007607 | $3.01 | $35,783.21 |
| 2015-12-06 | $0.007609 | $0.007992 | $0.005419 | $0.005419 | $14.98 | $25,497.96 |
| 2015-12-07 | $0.005379 | $0.007653 | $0.005333 | $0.005466 | $23.24 | $25,729.33 |
| 2015-12-08 | $0.005464 | $0.006430 | $0.001278 | $0.006193 | $169.15 | $29,158.83 |
| 2015-12-09 | $0.006230 | $0.006641 | $0.006189 | $0.006543 | $29.30 | $30,804.06 |
| 2015-12-10 | $0.006548 | $0.006617 | $0.004964 | $0.006587 | $23.74 | $31,030.80 |
| 2015-12-11 | $0.006585 | $0.006615 | $0.005332 | $0.005717 | $5.77 | $26,940.06 |
| 2015-12-12 | $0.005733 | $0.005753 | $0.004785 | $0.004907 | $14.08 | $23,127.53 |
| 2015-12-13 | $0.004897 | $0.005893 | $0.004780 | $0.005233 | $9.55 | $24,675.70 |
| 2015-12-14 | $0.005226 | $0.005811 | $0.005185 | $0.005811 | $3.21 | $27,407.31 |
| 2015-12-15 | $0.005809 | $0.006183 | $0.005074 | $0.005325 | $6.75 | $25,121.86 |
| 2015-12-16 | $0.005339 | $0.005561 | $0.005119 | $0.005537 | $6.36 | $26,129.90 |
| 2015-12-17 | $0.005405 | $0.006323 | $0.004674 | $0.005496 | $22.11 | $25,944.53 |
| 2015-12-18 | $0.005493 | $0.006642 | $0.005488 | $0.005632 | $26.99 | $26,596.22 |
| 2015-12-19 | $0.005632 | $0.007147 | $0.005595 | $0.007147 | $55.52 | $33,760.65 |
| 2015-12-20 | $0.007150 | $0.007223 | $0.005399 | $0.005972 | $55.09 | $28,217.11 |
| 2015-12-21 | $0.005976 | $0.006286 | $0.005319 | $0.005998 | $44.48 | $28,347.18 |
| 2015-12-22 | $0.005999 | $0.006680 | $0.005360 | $0.005829 | $86.04 | $27,557.46 |
| 2015-12-23 | $0.005819 | $0.006310 | $0.005090 | $0.005430 | $16.13 | $25,678.27 |
| 2015-12-24 | $0.005677 | $0.009464 | $0.005319 | $0.008919 | $52.54 | $42,189.44 |
| 2015-12-25 | $0.008698 | $0.009233 | $0.005233 | $0.005234 | $10.79 | $24,765.78 |
| 2015-12-26 | $0.005236 | $0.006180 | $0.004448 | $0.004642 | $14.85 | $21,962.83 |
| 2015-12-27 | $0.004635 | $0.005444 | $0.004220 | $0.004672 | $12.57 | $22,109.87 |
| 2015-12-28 | $0.004678 | $0.005632 | $0.004678 | $0.004746 | $22.45 | $22,467.95 |
| 2015-12-29 | $0.004745 | $0.004999 | $0.003464 | $0.004002 | $238.48 | $18,950.81 |
| 2015-12-30 | $0.004008 | $0.004682 | $0.003502 | $0.003808 | $5.55 | $18,037.93 |
| 2015-12-31 | $0.003804 | $0.003804 | $0.002407 | $0.003387 | $195.60 | $16,046.75 |