HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0005467 | $0.0005518 | $0.0005456 | $0.0005494 | $0.02137 | $2,707.05 |
| 2016-09-02 | $0.0005494 | $0.0006217 | $0.0005480 | $0.0006216 | $0.003182 | $3,062.91 |
| 2016-09-03 | $0.0006216 | $0.001199 | $0.0006201 | $0.001196 | $0.7519 | $5,892.87 |
| 2016-09-04 | $0.001196 | $0.001198 | $0.0005870 | $0.001050 | $13.56 | $5,173.46 |
| 2016-09-05 | $0.001050 | $0.001051 | $0.0006479 | $0.0006490 | $0.6329 | $3,198.50 |
| 2016-09-06 | $0.0006491 | $0.0006595 | $0.0006098 | $0.0006104 | $0.03175 | $3,008.47 |
| 2016-09-07 | $0.0006104 | $0.0006563 | $0.0006104 | $0.0006563 | $0.2598 | $3,235.15 |
| 2016-09-08 | $0.0006563 | $0.0006713 | $0.0006538 | $0.0006703 | $0.1185 | $3,304.06 |
| 2016-09-09 | $0.0006702 | $0.001058 | $0.0006215 | $0.0006238 | $5.73 | $3,074.87 |
| 2016-09-10 | $0.0006237 | $0.001063 | $0.0006236 | $0.001060 | $0.6945 | $5,225.90 |
| 2016-09-11 | $0.001060 | $0.001060 | $0.0006305 | $0.0006369 | $0.2880 | $3,139.76 |
| 2016-09-12 | $0.0006371 | $0.0006389 | $0.0006357 | $0.0006384 | $0.1140 | $3,147.63 |
| 2016-09-13 | $0.0006387 | $0.0006418 | $0.0006373 | $0.0006395 | $0.03391 | $3,152.99 |
| 2016-09-14 | $0.0006397 | $0.0006397 | $0.0006105 | $0.0006108 | $0.1977 | $3,011.11 |
| 2016-09-15 | $0.0006107 | $0.0006416 | $0.0006090 | $0.0006376 | $0.06167 | $3,143.64 |
| 2016-09-16 | $0.0006375 | $0.0006397 | $0.0006371 | $0.0006373 | $0.1353 | $3,142.26 |
| 2016-09-17 | $0.0006373 | $0.0009118 | $0.0006278 | $0.0006509 | $0.2693 | $3,209.71 |
| 2016-09-18 | $0.0006508 | $0.0009179 | $0.0006508 | $0.0008995 | $9.86 | $4,435.76 |
| 2016-09-19 | $0.0008995 | $0.0009011 | $0.0006691 | $0.0008955 | $0.1367 | $4,416.32 |
| 2016-09-20 | $0.0008956 | $0.0008960 | $0.0006687 | $0.0006700 | $0.2075 | $3,304.11 |
| 2016-09-21 | $0.0006691 | $0.0006691 | $0.0006555 | $0.0006568 | $0.04690 | $3,239.00 |
| 2016-09-22 | $0.0006569 | $0.0008191 | $0.0006566 | $0.0008169 | $0.4341 | $4,028.60 |
| 2016-09-23 | $0.0008169 | $0.0008169 | $0.0006559 | $0.0008139 | $0.1332 | $4,014.11 |
| 2016-09-24 | $0.0008138 | $0.0008200 | $0.0006685 | $0.0008195 | $0.1881 | $4,041.92 |
| 2016-09-25 | $0.0008196 | $0.0008206 | $0.0006657 | $0.0006670 | $0.05450 | $3,289.67 |
| 2016-09-26 | $0.0006669 | $0.0008006 | $0.0006637 | $0.0008006 | $1.06 | $3,948.95 |
| 2016-09-27 | $0.0008004 | $0.0008257 | $0.0006645 | $0.0006668 | $0.3355 | $3,289.11 |
| 2016-09-28 | $0.0006668 | $0.0006672 | $0.0006651 | $0.0006653 | $0.3021 | $3,281.85 |
| 2016-09-29 | $0.0006652 | $0.0008879 | $0.0006652 | $0.0008867 | $3.09 | $4,374.32 |
| 2016-09-30 | $0.0008869 | $0.0008922 | $0.0008712 | $0.0008718 | $0.9824 | $4,300.81 |