HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0008719 | $0.0008767 | $0.0006434 | $0.0006717 | $1.84 | $3,313.64 |
| 2016-10-02 | $0.0006717 | $0.0006717 | $0.0006346 | $0.0006359 | $3.49 | $3,137.26 |
| 2016-10-03 | $0.0006359 | $0.0006403 | $0.0006354 | $0.0006366 | $0.2586 | $3,140.67 |
| 2016-10-04 | $0.0006366 | $0.0009397 | $0.0006340 | $0.0009397 | $0.3652 | $4,636.37 |
| 2016-10-05 | $0.0009397 | $0.0009453 | $0.0009189 | $0.0009189 | $3.38 | $4,534.28 |
| 2016-10-06 | $0.0009189 | $0.0009264 | $0.0006559 | $0.0006559 | $0.04091 | $3,236.86 |
| 2016-10-07 | $0.0006559 | $0.0006612 | $0.0006546 | $0.0006602 | $0.1904 | $3,257.96 |
| 2016-10-08 | $0.0006603 | $0.0006736 | $0.0006603 | $0.0006716 | $0.2300 | $3,314.28 |
| 2016-10-09 | $0.0006716 | $0.0006717 | $0.0006600 | $0.0006605 | $0.04052 | $3,259.91 |
| 2016-10-10 | $0.0009132 | $0.0009196 | $0.0006812 | $0.0007406 | $0.2715 | $3,655.28 |
| 2016-10-11 | $0.0007409 | $0.0008992 | $0.0006855 | $0.0008986 | $2.67 | $4,435.28 |
| 2016-10-12 | $0.0008996 | $0.0008996 | $0.0007151 | $0.0007172 | $1.32 | $3,540.19 |
| 2016-10-13 | $0.0007172 | $0.0007274 | $0.0007172 | $0.0007257 | $0.03376 | $3,582.18 |
| 2016-10-14 | $0.0007241 | $0.0007241 | $0.0007224 | $0.0007236 | $0.01443 | $3,572.07 |
| 2016-10-15 | $0.0007236 | $0.0008783 | $0.0007236 | $0.0007774 | $2.46 | $3,838.02 |
| 2016-10-16 | $0.0007776 | $0.0008936 | $0.0007541 | $0.0008916 | $0.2637 | $4,401.65 |
| 2016-10-17 | $0.0008919 | $0.0008928 | $0.0006836 | $0.0006839 | $0.006528 | $3,376.74 |
| 2016-10-18 | $0.0006839 | $0.0007181 | $0.0006834 | $0.0006942 | $0.1717 | $3,427.75 |
| 2016-10-19 | $0.0006943 | $0.0007192 | $0.0006769 | $0.0006953 | $0.3486 | $3,433.14 |
| 2016-10-20 | $0.0006953 | $0.001149 | $0.0006929 | $0.001090 | $45.56 | $5,384.87 |
| 2016-10-21 | $0.001090 | $0.001603 | $0.001090 | $0.001603 | $62.12 | $7,915.15 |
| 2016-10-22 | $0.001603 | $0.001711 | $0.001386 | $0.001708 | $1.41 | $8,433.64 |
| 2016-10-23 | $0.001709 | $0.001719 | $0.001534 | $0.001680 | $1.26 | $8,295.19 |
| 2016-10-24 | $0.001680 | $0.001680 | $0.001547 | $0.001640 | $0.9801 | $8,098.23 |
| 2016-10-25 | $0.001639 | $0.001974 | $0.001637 | $0.001830 | $155.50 | $9,040.63 |
| 2016-10-26 | $0.001831 | $0.002139 | $0.001740 | $0.002139 | $111.17 | $10,562.50 |
| 2016-10-27 | $0.002137 | $0.002170 | $0.002009 | $0.002060 | $9.49 | $10,177.10 |
| 2016-10-28 | $0.002062 | $0.002188 | $0.001999 | $0.002185 | $94.01 | $10,790.40 |
| 2016-10-29 | $0.002185 | $0.002284 | $0.002128 | $0.002266 | $1.14 | $11,189.98 |
| 2016-10-30 | $0.002265 | $0.002265 | $0.002150 | $0.002227 | $11.41 | $10,998.19 |
| 2016-10-31 | $0.002227 | $0.002248 | $0.002073 | $0.002162 | $0.8344 | $10,676.60 |