HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.001279 | $0.001279 | $0.001090 | $0.001102 | $10.73 | $5,407.47 |
| 2016-07-02 | $0.001102 | $0.001172 | $0.001051 | $0.001066 | $7.41 | $5,233.72 |
| 2016-07-03 | $0.001067 | $0.001069 | $0.0008891 | $0.0009006 | $0.1387 | $4,421.67 |
| 2016-07-04 | $0.0009024 | $0.001036 | $0.0008925 | $0.0009903 | $1.85 | $4,862.73 |
| 2016-07-05 | $0.0009907 | $0.001034 | $0.0009045 | $0.001026 | $2.48 | $5,038.85 |
| 2016-07-06 | $0.001026 | $0.001193 | $0.0009901 | $0.0009907 | $1.02 | $4,866.02 |
| 2016-07-07 | $0.0009911 | $0.001041 | $0.0009339 | $0.001032 | $1.24 | $5,068.40 |
| 2016-07-08 | $0.001033 | $0.001094 | $0.0008815 | $0.0009001 | $0.05011 | $4,421.85 |
| 2016-07-09 | $0.0008998 | $0.001012 | $0.0008873 | $0.001007 | $0.1211 | $4,948.71 |
| 2016-07-10 | $0.001007 | $0.001058 | $0.0008855 | $0.0008930 | $0.5469 | $4,387.84 |
| 2016-07-11 | $0.0008925 | $0.001001 | $0.0008578 | $0.0009974 | $0.06519 | $4,901.50 |
| 2016-07-12 | $0.0009974 | $0.001016 | $0.0009786 | $0.0009994 | $0.1093 | $4,911.95 |
| 2016-07-13 | $0.0009994 | $0.001055 | $0.0009190 | $0.0009617 | $0.6126 | $4,726.79 |
| 2016-07-14 | $0.0009599 | $0.001014 | $0.0009576 | $0.001002 | $0.1324 | $4,925.98 |
| 2016-07-15 | $0.001003 | $0.001008 | $0.0008699 | $0.0008774 | $0.01008 | $4,313.21 |
| 2016-07-16 | $0.001004 | $0.001041 | $0.0009208 | $0.001036 | $0.4914 | $5,092.41 |
| 2016-07-17 | $0.001033 | $0.001079 | $0.001022 | $0.001025 | $0.01158 | $5,040.53 |
| 2016-07-18 | $0.001026 | $0.001142 | $0.0008848 | $0.0008911 | $1.09 | $4,382.31 |
| 2016-07-19 | $0.0008907 | $0.0009981 | $0.0007091 | $0.0007138 | $1.79 | $3,510.70 |
| 2016-07-20 | $0.0007137 | $0.0008672 | $0.0006776 | $0.0008671 | $0.3440 | $4,265.15 |
| 2016-07-21 | $0.0008669 | $0.001137 | $0.0008641 | $0.001135 | $8.05 | $5,584.72 |
| 2016-07-22 | $0.001135 | $0.001138 | $0.0008403 | $0.0008651 | $8.60 | $4,256.29 |
| 2016-07-23 | $0.0008652 | $0.0008727 | $0.0008624 | $0.0008720 | $0.1592 | $4,290.24 |
| 2016-07-24 | $0.0008719 | $0.0008819 | $0.0008682 | $0.0008811 | $0.007923 | $4,335.02 |
| 2016-07-25 | $0.001118 | $0.001118 | $0.0008454 | $0.0008456 | $0.2242 | $4,160.63 |
| 2016-07-26 | $0.0008458 | $0.0008728 | $0.0008216 | $0.0008673 | $0.03659 | $4,268.24 |
| 2016-07-27 | $0.0008669 | $0.0008669 | $0.0008365 | $0.0008434 | $3.80 | $4,150.91 |
| 2016-07-28 | $0.0008435 | $0.0008455 | $0.0008068 | $0.0008159 | $0.2113 | $4,015.98 |
| 2016-07-29 | $0.0008158 | $0.0008427 | $0.0006655 | $0.0008416 | $1.08 | $4,142.65 |
| 2016-07-30 | $0.0008417 | $0.0008450 | $0.0008243 | $0.0008254 | $4.82 | $4,062.78 |
| 2016-07-31 | $0.0008254 | $0.0008257 | $0.0007867 | $0.0007875 | $0.03929 | $3,876.62 |