HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001149 | $0.001154 | $0.0009159 | $0.0009954 | $0.1613 | $4,845.34 |
| 2016-05-02 | $0.0009958 | $0.001163 | $0.0009958 | $0.001143 | $6.04 | $5,562.47 |
| 2016-05-03 | $0.001143 | $0.001465 | $0.001138 | $0.001452 | $0.9444 | $7,071.80 |
| 2016-05-04 | $0.001452 | $0.001462 | $0.001061 | $0.001148 | $1.21 | $5,590.76 |
| 2016-05-05 | $0.001148 | $0.001152 | $0.001143 | $0.001151 | $9.69 | $5,605.17 |
| 2016-05-06 | $0.001151 | $0.001380 | $0.001149 | $0.001375 | $0.03683 | $6,695.85 |
| 2016-05-07 | $0.001374 | $0.001376 | $0.001173 | $0.001372 | $1.86 | $6,682.45 |
| 2016-05-08 | $0.001372 | $0.002738 | $0.001175 | $0.001376 | $21.52 | $6,703.38 |
| 2016-05-09 | $0.001376 | $0.001376 | $0.001059 | $0.001252 | $0.2602 | $6,103.16 |
| 2016-05-10 | $0.001248 | $0.001256 | $0.0009406 | $0.0009917 | $1.08 | $4,833.30 |
| 2016-05-11 | $0.0009923 | $0.001232 | $0.0008540 | $0.0008677 | $17.17 | $4,229.32 |
| 2016-05-12 | $0.0008678 | $0.001215 | $0.0007867 | $0.0008413 | $0.02896 | $4,101.62 |
| 2016-05-13 | $0.0008414 | $0.0009187 | $0.0007594 | $0.0008079 | $3.93 | $3,939.11 |
| 2016-05-14 | $0.0008079 | $0.0008090 | $0.0007391 | $0.0007394 | $0.4872 | $3,605.50 |
| 2016-05-15 | $0.0007394 | $0.0008027 | $0.0007394 | $0.0008009 | $0.1173 | $3,906.03 |
| 2016-05-16 | $0.0008007 | $0.0008018 | $0.0007531 | $0.0007558 | $18.42 | $3,686.56 |
| 2016-05-17 | $0.0007556 | $0.0007964 | $0.0007552 | $0.0007942 | $0.08329 | $3,874.30 |
| 2016-05-18 | $0.0007941 | $0.0009072 | $0.0007933 | $0.0008859 | $1.85 | $4,322.51 |
| 2016-05-19 | $0.0008858 | $0.0009497 | $0.0007557 | $0.0008426 | $0.4169 | $4,111.71 |
| 2016-05-20 | $0.0008408 | $0.0008439 | $0.0007681 | $0.0007816 | $0.07867 | $3,814.36 |
| 2016-05-21 | $0.0007820 | $0.0008387 | $0.0007738 | $0.0008100 | $0.1710 | $3,953.78 |
| 2016-05-22 | $0.0008100 | $0.0008104 | $0.0007425 | $0.0007432 | $3.79 | $3,628.10 |
| 2016-05-23 | $0.0007430 | $0.0007495 | $0.0007291 | $0.0007306 | $0.9632 | $3,567.01 |
| 2016-05-24 | $0.0007304 | $0.0007308 | $0.0006997 | $0.0007085 | $1.03 | $3,459.46 |
| 2016-05-25 | $0.0007084 | $0.0007165 | $0.0007044 | $0.0007072 | $0.6242 | $3,453.65 |
| 2016-05-26 | $0.0007073 | $0.0008675 | $0.0007062 | $0.0008660 | $2.34 | $4,230.06 |
| 2016-05-27 | $0.0008660 | $0.0009148 | $0.0007809 | $0.0007816 | $23.53 | $3,818.07 |
| 2016-05-28 | $0.0007811 | $0.001022 | $0.0007799 | $0.001014 | $0.04105 | $4,956.07 |
| 2016-05-29 | $0.0009276 | $0.001080 | $0.0008195 | $0.001024 | $9.64 | $5,005.29 |
| 2016-05-30 | $0.001026 | $0.001631 | $0.0008655 | $0.001445 | $44.16 | $7,060.54 |
| 2016-05-31 | $0.001442 | $0.001519 | $0.0009245 | $0.001435 | $1.48 | $7,013.32 |