HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001040 | $0.001046 | $0.0008343 | $0.0008357 | $219.10 | $4,053.92 |
| 2016-04-02 | $0.0008360 | $0.001054 | $0.0008360 | $0.001033 | $63.41 | $5,010.36 |
| 2016-04-03 | $0.001033 | $0.001183 | $0.0009235 | $0.0009249 | $11.49 | $4,487.14 |
| 2016-04-04 | $0.0009250 | $0.001033 | $0.0006980 | $0.001033 | $43.71 | $5,009.96 |
| 2016-04-05 | $0.001032 | $0.001039 | $0.001030 | $0.001038 | $10.76 | $5,038.39 |
| 2016-04-06 | $0.001038 | $0.001040 | $0.001036 | $0.001036 | $10.72 | $5,028.93 |
| 2016-04-07 | $0.0008003 | $0.0008003 | $0.0007178 | $0.0007183 | $1.05 | $3,485.48 |
| 2016-04-08 | $0.0007185 | $0.0009425 | $0.0007181 | $0.0007247 | $0.3914 | $3,516.78 |
| 2016-04-09 | $0.0007248 | $0.0008834 | $0.0007189 | $0.0007548 | $0.1791 | $3,663.48 |
| 2016-04-10 | $0.0007549 | $0.0009969 | $0.0007547 | $0.0009948 | $10.54 | $4,829.02 |
| 2016-04-11 | $0.0009949 | $0.0009977 | $0.0007589 | $0.0008850 | $5.09 | $4,296.63 |
| 2016-04-12 | $0.0008852 | $0.001398 | $0.0008473 | $0.001398 | $102.41 | $6,789.77 |
| 2016-04-13 | $0.001398 | $0.001405 | $0.0006021 | $0.0006190 | $127.34 | $3,006.04 |
| 2016-04-14 | $0.0006189 | $0.0009442 | $0.0006189 | $0.0009316 | $34.52 | $4,524.85 |
| 2016-04-15 | $0.0009318 | $0.0009392 | $0.0007874 | $0.0008978 | $25.18 | $4,361.51 |
| 2016-04-16 | $0.0008977 | $0.0009006 | $0.0006836 | $0.0006844 | $0.7596 | $3,325.14 |
| 2016-04-17 | $0.0006846 | $0.0007839 | $0.0006846 | $0.0006963 | $38.41 | $3,383.52 |
| 2016-04-18 | $0.0006965 | $0.0008596 | $0.0006965 | $0.0008477 | $11.77 | $4,119.86 |
| 2016-04-19 | $0.0008479 | $0.0009544 | $0.0006880 | $0.0009534 | $139.27 | $4,633.70 |
| 2016-04-20 | $0.0009533 | $0.0009579 | $0.0008829 | $0.0008836 | $27.57 | $4,295.21 |
| 2016-04-21 | $0.0008836 | $0.0009528 | $0.0008828 | $0.0008999 | $18.90 | $4,374.77 |
| 2016-04-22 | $0.0009001 | $0.001094 | $0.0008456 | $0.0009314 | $7.04 | $4,528.82 |
| 2016-04-23 | $0.0009316 | $0.001556 | $0.0009316 | $0.001438 | $141.27 | $6,994.82 |
| 2016-04-24 | $0.001439 | $0.001570 | $0.001399 | $0.001500 | $25.40 | $7,294.29 |
| 2016-04-25 | $0.001499 | $0.001580 | $0.001463 | $0.001492 | $0.3137 | $7,256.54 |
| 2016-04-26 | $0.001489 | $0.001543 | $0.001408 | $0.001537 | $72.24 | $7,478.72 |
| 2016-04-27 | $0.001537 | $0.001540 | $0.001337 | $0.001337 | $17.99 | $6,504.04 |
| 2016-04-28 | $0.001338 | $0.001482 | $0.001314 | $0.001482 | $0.2109 | $7,210.50 |
| 2016-04-29 | $0.001482 | $0.001485 | $0.001169 | $0.001184 | $0.06746 | $5,759.93 |
| 2016-04-30 | $0.001183 | $0.001185 | $0.001130 | $0.001148 | $0.4638 | $5,589.13 |