HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005315 | $0.00005315 | $0.00005315 | $0.00005315 | $0 | $29.83 |
| 2019-05-02 | $0.00005315 | $0.00005315 | $0.00005315 | $0.00005315 | $0 | $29.83 |
| 2019-05-03 | $0.00005315 | $0.00005315 | $0.00005315 | $0.00005315 | $0 | $29.83 |
| 2019-05-04 | $0.00005315 | $0.00005315 | $0.00005315 | $0.00005315 | $0 | $29.83 |
| 2019-05-05 | $0.00005315 | $0.00005809 | $0.00005315 | $0.00005784 | $0.8676 | $32.46 |
| 2019-05-06 | $0.00005781 | $0.00005804 | $0.00005645 | $0.00005743 | $0 | $32.23 |
| 2019-05-07 | $0.00005743 | $0.00005743 | $0.00005743 | $0.00005743 | $0 | $32.23 |
| 2019-05-08 | $0.00005743 | $0.00005743 | $0.00005743 | $0.00005743 | $0 | $32.23 |
| 2019-05-09 | $0.00005743 | $0.00005743 | $0.00005743 | $0.00005743 | $0 | $32.23 |
| 2019-05-10 | $0.00005743 | $0.00005743 | $0.00005743 | $0.00005743 | $0 | $32.23 |
| 2019-05-11 | $0.00005743 | $0.00005743 | $0.00005743 | $0.00005743 | $0 | $32.23 |
| 2019-05-12 | $0.00005743 | $0.00005743 | $0.00005743 | $0.00005743 | $0 | $32.23 |
| 2019-05-13 | $0.00005743 | $0.0005929 | $0.00005743 | $0.0005467 | $1,707.67 | $306.82 |
| 2019-05-14 | $0.0005470 | $0.0005805 | $0.0004704 | $0.0005587 | $1,593.35 | $313.57 |
| 2019-05-15 | $0.0005584 | $0.0005751 | $0.0005519 | $0.0005677 | $74.59 | $318.63 |
| 2019-05-16 | $0.0005669 | $0.0005755 | $0.00008224 | $0.0002420 | $1,322.49 | $135.80 |
| 2019-05-17 | $0.0002419 | $0.0002909 | $0.0001486 | $0.0002908 | $1,068.77 | $163.19 |
| 2019-05-18 | $0.0002908 | $0.0002930 | $0.0001533 | $0.0002173 | $774.88 | $121.97 |
| 2019-05-19 | $0.0002174 | $0.0004360 | $0.0002170 | $0.0004098 | $2,228.33 | $229.99 |
| 2019-05-20 | $0.0004098 | $0.0004098 | $0.0001574 | $0.0001612 | $968.31 | $90.46 |
| 2019-05-21 | $0.0001611 | $0.0001619 | $0.0001582 | $0.0001590 | $1,426.87 | $89.24 |
| 2019-05-22 | $0.0001590 | $0.001244 | $0.0001584 | $0.0006068 | $109,261 | $340.57 |
| 2019-05-23 | $0.0006060 | $0.0006093 | $0.0002261 | $0.0003090 | $6,639.75 | $173.42 |
| 2019-05-24 | $0.0003091 | $0.0004766 | $0.0002887 | $0.0003511 | $3,403.39 | $197.02 |
| 2019-05-25 | $0.0003511 | $0.0004753 | $0.0003070 | $0.0003886 | $1,142.88 | $218.10 |
| 2019-05-26 | $0.0003886 | $0.0004185 | $0.0002939 | $0.0003472 | $748.22 | $194.85 |
| 2019-05-27 | $0.0003473 | $0.0003546 | $0.0001920 | $0.0002641 | $1,343.84 | $148.24 |
| 2019-05-28 | $0.0002640 | $0.0003016 | $0.0002606 | $0.0002618 | $705.34 | $146.92 |
| 2019-05-29 | $0.0002617 | $0.0003500 | $0.0002604 | $0.0002712 | $145.47 | $152.20 |
| 2019-05-30 | $0.0002712 | $0.0003368 | $0.0001862 | $0.0002780 | $823.95 | $156.04 |
| 2019-05-31 | $0.0002780 | $0.0003428 | $0.0002596 | $0.0003423 | $14.70 | $192.11 |