HamRadioCoin HAM
Xếp hạng #?
08:04:25 15/05/2017
HamRadioCoin (HAM)
Không hoạt động
Lịch sử giá HamRadioCoin (HAM) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004346 | $0.004763 | $0.004294 | $0.004568 | $108.41 | $22,560.49 |
| 2016-12-02 | $0.004574 | $0.004840 | $0.004176 | $0.004189 | $73.55 | $20,691.54 |
| 2016-12-03 | $0.004190 | $0.004479 | $0.001462 | $0.001466 | $299.11 | $7,239.70 |
| 2016-12-04 | $0.001466 | $0.003057 | $0.001466 | $0.001684 | $16.76 | $8,319.01 |
| 2016-12-05 | $0.001685 | $0.002681 | $0.001510 | $0.001510 | $0.03899 | $7,457.02 |
| 2016-12-06 | $0.001510 | $0.001590 | $0.001510 | $0.001587 | $0.2846 | $7,837.39 |
| 2016-12-07 | $0.001587 | $0.002561 | $0.001585 | $0.002550 | $0.2444 | $12,595.68 |
| 2016-12-08 | $0.002550 | $0.002790 | $0.001661 | $0.001661 | $7.25 | $8,206.25 |
| 2016-12-09 | $0.001661 | $0.001764 | $0.001598 | $0.001759 | $90.63 | $8,689.80 |
| 2016-12-10 | $0.001760 | $0.001929 | $0.0009973 | $0.001081 | $33.65 | $5,338.50 |
| 2016-12-11 | $0.001081 | $0.002170 | $0.001073 | $0.002170 | $41.14 | $10,718.63 |
| 2016-12-12 | $0.002171 | $0.002345 | $0.001612 | $0.001950 | $106.08 | $9,632.94 |
| 2016-12-13 | $0.001950 | $0.001953 | $0.001546 | $0.001585 | $6.25 | $7,830.08 |
| 2016-12-14 | $0.001583 | $0.001583 | $0.0009093 | $0.001454 | $167.93 | $7,181.61 |
| 2016-12-15 | $0.001455 | $0.001508 | $0.001420 | $0.001508 | $102.01 | $7,447.59 |
| 2016-12-16 | $0.001507 | $0.001573 | $0.0009141 | $0.0009589 | $50.82 | $4,736.24 |
| 2016-12-17 | $0.0009589 | $0.001597 | $0.0009589 | $0.001526 | $0.4875 | $7,538.52 |
| 2016-12-18 | $0.001526 | $0.001534 | $0.001032 | $0.001035 | $0.01214 | $5,113.17 |
| 2016-12-19 | $0.001036 | $0.001040 | $0.001035 | $0.001039 | $0.01218 | $5,132.93 |
| 2016-12-20 | $0.001507 | $0.001507 | $0.0009123 | $0.0009213 | $13.08 | $4,550.28 |
| 2016-12-21 | $0.0009209 | $0.001554 | $0.0002391 | $0.0004160 | $144.36 | $2,054.87 |
| 2016-12-22 | $0.0004171 | $0.0006859 | $0.0004171 | $0.0006832 | $5.94 | $3,374.67 |
| 2016-12-23 | $0.0006830 | $0.0009111 | $0.0004598 | $0.0005739 | $0.4199 | $2,834.66 |
| 2016-12-24 | $0.0005742 | $0.0005878 | $0.0005173 | $0.0005840 | $0.007696 | $2,884.67 |
| 2016-12-25 | $0.0005842 | $0.001130 | $0.0005661 | $0.001130 | $1.65 | $5,579.83 |
| 2016-12-26 | $0.001129 | $0.001151 | $0.001029 | $0.001031 | $0.1042 | $5,093.07 |
| 2016-12-27 | $0.001032 | $0.001069 | $0.001028 | $0.001043 | $0.01697 | $5,149.92 |
| 2016-12-29 | $0.001076 | $0.001082 | $0.001075 | $0.001081 | $0.04705 | $5,337.71 |
| 2016-12-30 | $0.001081 | $0.001081 | $0.0005702 | $0.0005973 | $0.4971 | $2,950.23 |
| 2016-12-31 | $0.0005974 | $0.001070 | $0.0005887 | $0.001070 | $0.5561 | $5,282.93 |