HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001924 | $0.0001930 | $0.0001913 | $0.0001925 | $0 | $108.01 |
| 2019-09-02 | $0.0001925 | $0.0001925 | $0.0001925 | $0.0001925 | $0 | $108.01 |
| 2019-09-03 | $0.0001925 | $0.0002851 | $0.0001064 | $0.0002830 | $47.05 | $158.83 |
| 2019-09-04 | $0.0002829 | $0.0003227 | $0.0002776 | $0.0003188 | $0 | $178.93 |
| 2019-09-05 | $0.0003188 | $0.0004235 | $0.0003188 | $0.0004229 | $2.56 | $237.32 |
| 2019-09-06 | $0.0004229 | $0.0004360 | $0.0004112 | $0.0004143 | $0 | $232.53 |
| 2019-09-07 | $0.0004143 | $0.0004227 | $0.0004141 | $0.0004205 | $2.63 | $236.02 |
| 2019-09-08 | $0.0004203 | $0.0004240 | $0.0004200 | $0.0004229 | $0 | $237.33 |
| 2019-09-09 | $0.0004229 | $0.0004229 | $0.0002028 | $0.0002067 | $87.14 | $115.98 |
| 2019-09-10 | $0.0002066 | $0.0004054 | $0.0002042 | $0.0004047 | $4.02 | $227.14 |
| 2019-09-11 | $0.0004043 | $0.0004084 | $0.0003992 | $0.0004071 | $1.63 | $228.47 |
| 2019-09-12 | $0.0004075 | $0.0004140 | $0.0004034 | $0.0004125 | $0 | $231.49 |
| 2019-09-13 | $0.0004125 | $0.0004125 | $0.0004125 | $0.0004125 | $0 | $231.49 |
| 2019-09-14 | $0.0004125 | $0.0004163 | $0.0001167 | $0.0001168 | $91.80 | $65.55 |
| 2019-09-15 | $0.0001168 | $0.0001172 | $0.0001033 | $0.0001034 | $0 | $58.05 |
| 2019-09-16 | $0.0001034 | $0.0004125 | $0.0001034 | $0.0004108 | $2.28 | $230.55 |
| 2019-09-17 | $0.0004108 | $0.0004109 | $0.0001022 | $0.0001023 | $1.53 | $57.42 |
| 2019-09-18 | $0.0001023 | $0.0003062 | $0.0001022 | $0.0003059 | $3.57 | $171.68 |
| 2019-09-19 | $0.0003061 | $0.0003090 | $0.0002956 | $0.0003080 | $0 | $172.84 |
| 2019-09-20 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $172.84 |
| 2019-09-21 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $172.84 |
| 2019-09-22 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $172.84 |
| 2019-09-23 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $172.84 |
| 2019-09-24 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $172.84 |
| 2019-09-25 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 | $0 | $172.84 |
| 2019-09-26 | $0.0003080 | $0.0003266 | $0.0003080 | $0.0003241 | $0.9705 | $181.92 |
| 2019-09-27 | $0.0003241 | $0.0003252 | $0.0003179 | $0.0003226 | $0 | $181.06 |
| 2019-09-28 | $0.0003226 | $0.0003226 | $0.0002431 | $0.0002471 | $51.40 | $138.70 |
| 2019-09-29 | $0.0002473 | $0.0002476 | $0.0001595 | $0.0002099 | $2.42 | $117.79 |
| 2019-09-30 | $0.0002098 | $0.0002249 | $0.0001638 | $0.0001658 | $11.03 | $93.03 |