HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.003427 | $0.003600 | $0.002761 | $0.003179 | $26.49 | $15,067.54 |
| 2016-01-02 | $0.003182 | $0.003368 | $0.001691 | $0.001701 | $153.27 | $8,066.20 |
| 2016-01-03 | $0.001702 | $0.002306 | $0.001684 | $0.002303 | $50.96 | $10,920.62 |
| 2016-01-04 | $0.002303 | $0.004901 | $0.002281 | $0.003335 | $57.67 | $15,823.49 |
| 2016-01-05 | $0.003335 | $0.004395 | $0.002073 | $0.002073 | $12.48 | $9,838.53 |
| 2016-01-06 | $0.001951 | $0.002543 | $0.001702 | $0.001989 | $17.02 | $9,443.16 |
| 2016-01-07 | $0.001984 | $0.002677 | $0.001017 | $0.002676 | $14.75 | $12,708.56 |
| 2016-01-08 | $0.002673 | $0.002688 | $0.001175 | $0.001430 | $2.71 | $6,792.43 |
| 2016-01-09 | $0.001430 | $0.002187 | $0.001409 | $0.002111 | $14.78 | $10,027.68 |
| 2016-01-10 | $0.002114 | $0.002207 | $0.001829 | $0.001916 | $0.7927 | $9,104.61 |
| 2016-01-11 | $0.001917 | $0.002252 | $0.001449 | $0.002250 | $11.36 | $10,698.47 |
| 2016-01-12 | $0.002250 | $0.002250 | $0.001545 | $0.001545 | $12.51 | $7,349.02 |
| 2016-01-13 | $0.001532 | $0.001857 | $0.001487 | $0.001854 | $12.55 | $8,819.58 |
| 2016-01-14 | $0.001854 | $0.004024 | $0.001848 | $0.003834 | $120.41 | $18,242.15 |
| 2016-01-15 | $0.003833 | $0.003833 | $0.001829 | $0.001829 | $87.13 | $8,707.28 |
| 2016-01-16 | $0.001823 | $0.003475 | $0.001506 | $0.003450 | $61.06 | $16,424.79 |
| 2016-01-17 | $0.003448 | $0.003473 | $0.001747 | $0.002688 | $14.75 | $12,803.07 |
| 2016-01-18 | $0.002685 | $0.003441 | $0.001732 | $0.001896 | $20.82 | $9,032.30 |
| 2016-01-19 | $0.001897 | $0.002917 | $0.001861 | $0.001936 | $15.83 | $9,226.68 |
| 2016-01-20 | $0.001934 | $0.003914 | $0.001886 | $0.002228 | $435.17 | $10,620.78 |
| 2016-01-21 | $0.002220 | $0.002927 | $0.002071 | $0.002073 | $173.12 | $9,884.64 |
| 2016-01-22 | $0.002080 | $0.002122 | $0.001872 | $0.002012 | $6.21 | $9,593.88 |
| 2016-01-23 | $0.002014 | $0.002073 | $0.001922 | $0.001969 | $0.2913 | $9,393.25 |
| 2016-01-24 | $0.001968 | $0.002613 | $0.001968 | $0.002049 | $13.82 | $9,778.93 |
| 2016-01-25 | $0.002031 | $0.002031 | $0.001795 | $0.001809 | $6.92 | $8,635.63 |
| 2016-01-26 | $0.001808 | $0.002044 | $0.001795 | $0.001892 | $8.02 | $9,031.42 |
| 2016-01-27 | $0.001890 | $0.002152 | $0.001823 | $0.002122 | $2.42 | $10,136.06 |
| 2016-01-28 | $0.002121 | $0.002122 | $0.001583 | $0.001870 | $1.59 | $8,932.76 |
| 2016-01-29 | $0.001870 | $0.002608 | $0.001661 | $0.001869 | $13.12 | $8,932.33 |
| 2016-01-30 | $0.001867 | $0.001997 | $0.001838 | $0.001839 | $0.2350 | $8,789.75 |
| 2016-01-31 | $0.001839 | $0.002184 | $0.001647 | $0.001651 | $16.63 | $7,894.95 |