HarmonyCoin HMC
Xếp hạng #?
18:31:08 07/01/2021
HarmonyCoin (HMC)
Không theo dõi
Lịch sử giá HarmonyCoin (HMC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001658 | $0.0002551 | $0.00008455 | $0.00008512 | $523.96 | $47.77 |
| 2019-10-02 | $0.00008512 | $0.00008530 | $0.00008240 | $0.00008269 | $0 | $46.41 |
| 2019-10-03 | $0.00008269 | $0.0002491 | $0.00008269 | $0.0002477 | $24.38 | $139.00 |
| 2019-10-04 | $0.0002476 | $0.0002477 | $0.0002443 | $0.0002456 | $0 | $137.82 |
| 2019-10-05 | $0.0002456 | $0.0002456 | $0.0002456 | $0.0002456 | $0 | $137.82 |
| 2019-10-06 | $0.0002456 | $0.0002456 | $0.0002456 | $0.0002456 | $0 | $137.82 |
| 2019-10-07 | $0.0002456 | $0.0002456 | $0.0001651 | $0.0001651 | $0 | $92.65 |
| 2019-10-08 | $0.0001651 | $0.0001651 | $0.0001636 | $0.0001645 | $0 | $92.34 |
| 2019-10-09 | $0.0001645 | $0.0002590 | $0.0001645 | $0.0002577 | $1.03 | $144.61 |
| 2019-10-10 | $0.0002577 | $0.0002585 | $0.0002542 | $0.0002553 | $0 | $143.30 |
| 2019-10-11 | $0.0002553 | $0.0002553 | $0.0002553 | $0.0002553 | $0 | $143.30 |
| 2019-10-12 | $0.0002553 | $0.0005833 | $0.0002503 | $0.0004165 | $458.25 | $233.77 |
| 2019-10-13 | $0.0004164 | $0.0004236 | $0.0004132 | $0.0004156 | $0.9740 | $233.23 |
| 2019-10-14 | $0.0004156 | $0.0005026 | $0.0003334 | $0.0003349 | $27.77 | $187.94 |
| 2019-10-15 | $0.0003351 | $0.0003364 | $0.0003274 | $0.0003276 | $0 | $183.86 |
| 2019-10-16 | $0.0003276 | $0.0003276 | $0.0002392 | $0.0002412 | $165.30 | $135.40 |
| 2019-10-17 | $0.0002413 | $0.0002440 | $0.0002400 | $0.0002430 | $2.91 | $136.37 |
| 2019-10-18 | $0.0002430 | $0.0002440 | $0.0002365 | $0.0002392 | $0.9548 | $134.23 |
| 2019-10-19 | $0.0002391 | $0.0002427 | $0.0002382 | $0.0002398 | $11.83 | $134.60 |
| 2019-10-20 | $0.0002398 | $0.0002487 | $0.0002384 | $0.0002467 | $12.26 | $138.45 |
| 2019-10-21 | $0.0002467 | $0.0002487 | $0.0002464 | $0.0002477 | $0 | $139.03 |
| 2019-10-22 | $0.0002477 | $0.0002477 | $0.0002477 | $0.0002477 | $0 | $139.03 |
| 2019-10-23 | $0.0002477 | $0.0002477 | $0.0002477 | $0.0002477 | $0 | $139.03 |
| 2019-10-24 | $0.0002477 | $0.0002477 | $0.0002477 | $0.0002477 | $0 | $139.03 |
| 2019-10-25 | $0.0002477 | $0.0002477 | $0.0002477 | $0.0002477 | $0 | $139.03 |
| 2019-10-26 | $0.0002477 | $0.0002477 | $0.0002477 | $0.0002477 | $0 | $139.03 |
| 2019-10-27 | $0.0002477 | $0.0002477 | $0.0002477 | $0.0002477 | $0 | $139.03 |
| 2019-10-28 | $0.0002477 | $0.0002941 | $0.0002477 | $0.0002776 | $0.9439 | $155.82 |
| 2019-10-29 | $0.0002777 | $0.0002807 | $0.0002770 | $0.0002799 | $0 | $157.11 |
| 2019-10-30 | $0.0002799 | $0.0002799 | $0.0002799 | $0.0002799 | $0 | $157.11 |
| 2019-10-31 | $0.0002799 | $0.0002799 | $0.0001841 | $0.0002760 | $15.80 | $154.90 |