HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001489 | $0.001490 | $0.001343 | $0.001368 | $1.53 | $6,594.42 |
| 2016-03-02 | $0.001368 | $0.001840 | $0.001367 | $0.001402 | $12.64 | $6,762.54 |
| 2016-03-03 | $0.001401 | $0.001780 | $0.001369 | $0.001448 | $5.66 | $6,985.84 |
| 2016-03-04 | $0.001449 | $0.002970 | $0.001449 | $0.002055 | $273.54 | $9,913.63 |
| 2016-03-05 | $0.002053 | $0.002376 | $0.001601 | $0.001650 | $7.46 | $7,963.78 |
| 2016-03-06 | $0.001649 | $0.002001 | $0.001649 | $0.001964 | $4.00 | $9,482.50 |
| 2016-03-07 | $0.001965 | $0.002288 | $0.001746 | $0.001904 | $4.20 | $9,194.39 |
| 2016-03-08 | $0.001903 | $0.002832 | $0.001681 | $0.001871 | $5.03 | $9,037.70 |
| 2016-03-09 | $0.001871 | $0.002799 | $0.001854 | $0.001907 | $15.02 | $9,211.91 |
| 2016-03-10 | $0.001907 | $0.002754 | $0.001892 | $0.001937 | $10.99 | $9,363.21 |
| 2016-03-11 | $0.001937 | $0.002607 | $0.001889 | $0.002024 | $1.97 | $9,787.02 |
| 2016-03-12 | $0.002025 | $0.002775 | $0.001957 | $0.002134 | $32.75 | $10,320.82 |
| 2016-03-13 | $0.002133 | $0.002834 | $0.002111 | $0.002185 | $1.79 | $10,568.68 |
| 2016-03-14 | $0.002185 | $0.003173 | $0.001844 | $0.001850 | $31.82 | $8,952.19 |
| 2016-03-15 | $0.001850 | $0.002813 | $0.001848 | $0.002250 | $0.8751 | $10,890.49 |
| 2016-03-16 | $0.002285 | $0.002598 | $0.002256 | $0.002382 | $0.7757 | $11,530.52 |
| 2016-03-17 | $0.002382 | $0.002400 | $0.002291 | $0.002292 | $0.2845 | $11,095.05 |
| 2016-03-18 | $0.002291 | $0.002813 | $0.002014 | $0.002425 | $3.17 | $11,744.68 |
| 2016-03-19 | $0.002423 | $0.002763 | $0.002410 | $0.002712 | $0.7371 | $13,135.13 |
| 2016-03-20 | $0.002711 | $0.002842 | $0.002560 | $0.002599 | $1.09 | $12,592.07 |
| 2016-03-21 | $0.002598 | $0.002598 | $0.002208 | $0.002311 | $1.83 | $11,198.37 |
| 2016-03-22 | $0.002311 | $0.002433 | $0.002248 | $0.002427 | $0.5221 | $11,761.27 |
| 2016-03-23 | $0.002427 | $0.002614 | $0.002275 | $0.002577 | $8.34 | $12,487.66 |
| 2016-03-24 | $0.002577 | $0.002579 | $0.001131 | $0.002441 | $222.57 | $11,829.78 |
| 2016-03-25 | $0.002441 | $0.002921 | $0.002294 | $0.002920 | $61.50 | $14,153.81 |
| 2016-03-26 | $0.002919 | $0.002932 | $0.0004594 | $0.001671 | $654.93 | $8,098.64 |
| 2016-03-27 | $0.001671 | $0.001723 | $0.0004456 | $0.001638 | $186.47 | $7,940.57 |
| 2016-03-28 | $0.001638 | $0.001638 | $0.0005327 | $0.001211 | $184.83 | $5,871.86 |
| 2016-03-29 | $0.001211 | $0.001380 | $0.0006649 | $0.001373 | $202.45 | $6,659.39 |
| 2016-03-30 | $0.001373 | $0.001455 | $0.001036 | $0.001236 | $250.48 | $5,994.04 |
| 2016-03-31 | $0.001236 | $0.001244 | $0.001039 | $0.001040 | $37.04 | $5,046.43 |