HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001229 | $0.0001229 | $0.0001229 | $0.0001229 | $0 | $68.99 |
| 2019-04-02 | $0.0001229 | $0.0001473 | $0.0001229 | $0.0001462 | $189.02 | $82.04 |
| 2019-04-03 | $0.0001462 | $0.0002015 | $0.0001462 | $0.0001489 | $272.93 | $83.59 |
| 2019-04-04 | $0.0001490 | $0.0001518 | $0.0001482 | $0.0001492 | $0 | $83.71 |
| 2019-04-05 | $0.0001492 | $0.0002022 | $0.0001492 | $0.0002014 | $28.12 | $113.06 |
| 2019-04-06 | $0.0002015 | $0.0002538 | $0.0001995 | $0.0002527 | $61.36 | $141.82 |
| 2019-04-07 | $0.0002524 | $0.0002613 | $0.0002522 | $0.0002597 | $0.5221 | $145.73 |
| 2019-04-08 | $0.0002597 | $0.0003176 | $0.0002565 | $0.0002640 | $19.36 | $148.18 |
| 2019-04-09 | $0.0002640 | $0.0002640 | $0.0001637 | $0.0001639 | $16.90 | $91.99 |
| 2019-04-10 | $0.0001639 | $0.0001661 | $0.0001568 | $0.0001595 | $0 | $89.52 |
| 2019-04-11 | $0.0001595 | $0.0001595 | $0.0001595 | $0.0001595 | $0 | $89.52 |
| 2019-04-12 | $0.0001595 | $0.0001595 | $0.0001595 | $0.0001595 | $0 | $89.52 |
| 2019-04-13 | $0.0001595 | $0.0001595 | $0.0001595 | $0.0001595 | $0 | $89.52 |
| 2019-04-14 | $0.0001595 | $0.0001882 | $0.0001007 | $0.0001873 | $2.28 | $105.12 |
| 2019-04-15 | $0.0001873 | $0.0001878 | $0.0001001 | $0.0001010 | $1.37 | $56.66 |
| 2019-04-16 | $0.0001010 | $0.0001012 | $0.0001007 | $0.0001011 | $0 | $56.75 |
| 2019-04-17 | $0.0001011 | $0.0003140 | $0.0001011 | $0.0003138 | $8.19 | $176.12 |
| 2019-04-18 | $0.0003138 | $0.0003185 | $0.0003138 | $0.0003170 | $15.85 | $177.93 |
| 2019-04-19 | $0.0003170 | $0.0003196 | $0.0003127 | $0.0003172 | $9.52 | $178.01 |
| 2019-04-20 | $0.0003172 | $0.0003210 | $0.0001057 | $0.0001133 | $14.73 | $63.58 |
| 2019-04-21 | $0.0001133 | $0.0002645 | $0.0001126 | $0.0002626 | $0 | $147.39 |
| 2019-04-22 | $0.0002626 | $0.0002705 | $0.0002626 | $0.0002688 | $47.82 | $150.88 |
| 2019-04-23 | $0.0002688 | $0.0002805 | $0.0002158 | $0.0002772 | $2.99 | $155.60 |
| 2019-04-24 | $0.0002772 | $0.0002810 | $0.0002156 | $0.0002177 | $0.5987 | $122.17 |
| 2019-04-25 | $0.0002177 | $0.0002188 | $0.0001021 | $0.0001036 | $31.93 | $58.15 |
| 2019-04-26 | $0.0001040 | $0.0001075 | $0.0001028 | $0.0001054 | $0 | $59.16 |
| 2019-04-27 | $0.0001054 | $0.0001054 | $0.0001054 | $0.0001054 | $0 | $59.16 |
| 2019-04-28 | $0.0001054 | $0.0001054 | $0.0001054 | $0.0001054 | $0 | $59.16 |
| 2019-04-29 | $0.0001054 | $0.0001054 | $0.00005244 | $0.00005512 | $111.62 | $30.93 |
| 2019-04-30 | $0.00005512 | $0.00006641 | $0.00005283 | $0.00005315 | $0 | $29.83 |