HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0007871 | $0.0007884 | $0.0006059 | $0.0006060 | $0.007824 | $2,983.00 |
| 2016-08-02 | $0.0006063 | $0.0007620 | $0.0005970 | $0.0006754 | $0.4860 | $3,324.97 |
| 2016-08-03 | $0.0006798 | $0.0007604 | $0.0006724 | $0.0007414 | $0.08565 | $3,649.89 |
| 2016-08-04 | $0.0007413 | $0.0008113 | $0.0007248 | $0.0008096 | $0.007246 | $3,985.92 |
| 2016-08-05 | $0.0008096 | $0.0008096 | $0.0007346 | $0.0007363 | $0.1570 | $3,625.19 |
| 2016-08-06 | $0.0007361 | $0.0007379 | $0.0007289 | $0.0007347 | $3.35 | $3,617.34 |
| 2016-08-07 | $0.0007347 | $0.0007429 | $0.0007296 | $0.0007391 | $14.31 | $3,639.30 |
| 2016-08-08 | $0.0007392 | $0.0007405 | $0.0006499 | $0.0006501 | $0.04312 | $3,200.81 |
| 2016-08-09 | $0.0006502 | $0.0007191 | $0.0006433 | $0.0007146 | $0.2761 | $3,518.59 |
| 2016-08-10 | $0.0007143 | $0.0007291 | $0.0007126 | $0.0007164 | $0.1391 | $3,527.59 |
| 2016-08-11 | $0.0007167 | $0.0007267 | $0.0007129 | $0.0007131 | $0.4528 | $3,511.72 |
| 2016-08-12 | $0.0007128 | $0.0007191 | $0.0007065 | $0.0007190 | $0.5042 | $3,540.91 |
| 2016-08-13 | $0.0007189 | $0.0009419 | $0.0001760 | $0.0009369 | $75.19 | $4,613.89 |
| 2016-08-14 | $0.0009369 | $0.0009371 | $0.0004549 | $0.0004566 | $4.24 | $2,248.44 |
| 2016-08-15 | $0.0004566 | $0.0009462 | $0.0004557 | $0.0009337 | $4.71 | $4,598.63 |
| 2016-08-16 | $0.0009340 | $0.0009381 | $0.0004043 | $0.0008657 | $9.59 | $4,263.53 |
| 2016-08-17 | $0.0008658 | $0.0008712 | $0.0008571 | $0.0008600 | $6.96 | $4,235.89 |
| 2016-08-18 | $0.0008598 | $0.0008609 | $0.0004301 | $0.0008039 | $0.09157 | $3,959.36 |
| 2016-08-19 | $0.0008040 | $0.0008059 | $0.0004595 | $0.0005452 | $5.30 | $2,685.49 |
| 2016-08-20 | $0.0005451 | $0.0008066 | $0.0004754 | $0.0008050 | $3.65 | $3,965.34 |
| 2016-08-21 | $0.0008050 | $0.0009298 | $0.0008044 | $0.0009298 | $3.70 | $4,580.01 |
| 2016-08-22 | $0.0009297 | $0.0009413 | $0.0006162 | $0.0006162 | $0.003075 | $3,035.09 |
| 2016-08-23 | $0.0006161 | $0.0009352 | $0.0005022 | $0.0008430 | $0.3226 | $4,152.30 |
| 2016-08-24 | $0.0008428 | $0.0009879 | $0.0008425 | $0.0009862 | $3.08 | $4,857.73 |
| 2016-08-25 | $0.0009863 | $0.0009868 | $0.0009778 | $0.0009802 | $3.06 | $4,828.34 |
| 2016-08-26 | $0.0009982 | $0.001003 | $0.0004922 | $0.0004926 | $0.01227 | $2,426.86 |
| 2016-08-27 | $0.0004927 | $0.001003 | $0.0004924 | $0.0009864 | $6.78 | $4,859.13 |
| 2016-08-28 | $0.0009860 | $0.0009916 | $0.0005151 | $0.0005340 | $0.3067 | $2,630.51 |
| 2016-08-29 | $0.0005340 | $0.001089 | $0.0005334 | $0.001078 | $0.1065 | $5,309.24 |
| 2016-08-30 | $0.001078 | $0.001079 | $0.0005485 | $0.0005485 | $0.9155 | $2,702.38 |
| 2016-08-31 | $0.0005486 | $0.0005490 | $0.0005450 | $0.0005466 | $0.1848 | $2,693.00 |