HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002161 | $0.002349 | $0.002161 | $0.002327 | $88.68 | $11,495.37 |
| 2016-11-02 | $0.002328 | $0.002350 | $0.002231 | $0.002350 | $0.3128 | $11,608.13 |
| 2016-11-03 | $0.002355 | $0.003011 | $0.002261 | $0.002959 | $503.24 | $14,616.80 |
| 2016-11-04 | $0.002961 | $0.003026 | $0.002388 | $0.002434 | $0.5932 | $12,020.21 |
| 2016-11-05 | $0.002433 | $0.002997 | $0.002375 | $0.002937 | $1.67 | $14,504.49 |
| 2016-11-06 | $0.002936 | $0.002978 | $0.002356 | $0.002819 | $0.9382 | $13,925.22 |
| 2016-11-07 | $0.002818 | $0.003031 | $0.002540 | $0.002918 | $0.2026 | $14,414.35 |
| 2016-11-08 | $0.002919 | $0.003029 | $0.002375 | $0.002519 | $0.1933 | $12,439.95 |
| 2016-11-09 | $0.002820 | $0.003098 | $0.002639 | $0.002713 | $1.20 | $13,398.50 |
| 2016-11-10 | $0.002713 | $0.002790 | $0.002053 | $0.002580 | $0.8630 | $12,742.72 |
| 2016-11-11 | $0.002999 | $0.003062 | $0.002770 | $0.003061 | $3.35 | $15,119.32 |
| 2016-11-12 | $0.003062 | $0.003064 | $0.002735 | $0.002934 | $8.64 | $14,491.69 |
| 2016-11-13 | $0.002934 | $0.002972 | $0.002717 | $0.002968 | $26.58 | $14,661.11 |
| 2016-11-14 | $0.002968 | $0.003862 | $0.002431 | $0.003851 | $464.51 | $19,020.90 |
| 2016-11-15 | $0.003853 | $0.003929 | $0.003554 | $0.003892 | $4.58 | $19,223.26 |
| 2016-11-16 | $0.003889 | $0.004156 | $0.003600 | $0.004108 | $0.3488 | $20,290.92 |
| 2016-11-17 | $0.004108 | $0.004140 | $0.003804 | $0.004136 | $37.91 | $20,428.82 |
| 2016-11-18 | $0.004134 | $0.004200 | $0.003651 | $0.003753 | $67.95 | $18,535.38 |
| 2016-11-19 | $0.003752 | $0.004434 | $0.003716 | $0.004378 | $38.11 | $21,625.30 |
| 2016-11-20 | $0.004379 | $0.004402 | $0.003308 | $0.004300 | $3.21 | $21,237.32 |
| 2016-11-21 | $0.004300 | $0.004434 | $0.004018 | $0.004425 | $51.39 | $21,855.56 |
| 2016-11-22 | $0.004423 | $0.004584 | $0.004170 | $0.004572 | $15.45 | $22,582.37 |
| 2016-11-23 | $0.004572 | $0.004625 | $0.004164 | $0.004378 | $26.94 | $21,623.17 |
| 2016-11-24 | $0.004415 | $0.004523 | $0.004363 | $0.004522 | $2.79 | $22,336.99 |
| 2016-11-25 | $0.004521 | $0.004522 | $0.004293 | $0.004374 | $1.17 | $21,602.08 |
| 2016-11-26 | $0.004374 | $0.004486 | $0.004372 | $0.004486 | $3.15 | $22,155.97 |
| 2016-11-27 | $0.004484 | $0.004486 | $0.004318 | $0.004318 | $314.56 | $21,327.46 |
| 2016-11-28 | $0.004318 | $0.004467 | $0.004316 | $0.004451 | $310.21 | $21,986.60 |
| 2016-11-29 | $0.004452 | $0.004457 | $0.003661 | $0.004404 | $1.48 | $21,750.85 |
| 2016-11-30 | $0.004403 | $0.004509 | $0.004275 | $0.004346 | $13.19 | $21,464.23 |