Hommalicoin HMC
Xếp hạng #?
23:59:39 13/06/2017
Hommalicoin (HMC)
Không hoạt động
Lịch sử giá Hommalicoin (HMC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $6.36 | $6.94 | $5.33 | $5.75 | $199.20 | $4,674.68 |
| 2016-11-02 | $5.75 | $6.16 | $4.99 | $5.59 | $144.24 | $4,543.59 |
| 2016-11-03 | $5.60 | $6.50 | $5.52 | $5.93 | $164.84 | $4,821.24 |
| 2016-11-04 | $5.93 | $7.30 | $5.86 | $6.55 | $215.80 | $5,322.11 |
| 2016-11-05 | $6.55 | $8.27 | $6.36 | $6.67 | $12.30 | $5,420.41 |
| 2016-11-06 | $6.61 | $8.29 | $6.61 | $8.23 | $109.54 | $6,690.26 |
| 2016-11-07 | $8.15 | $8.35 | $7.35 | $7.57 | $210.96 | $9,679.81 |
| 2016-11-08 | $7.58 | $8.31 | $5.78 | $5.90 | $544.59 | $7,542.83 |
| 2016-11-09 | $5.81 | $6.57 | $5.58 | $6.33 | $281.25 | $8,094.09 |
| 2016-11-10 | $6.27 | $6.46 | $5.03 | $5.18 | $134.79 | $6,624.37 |
| 2016-11-11 | $5.15 | $5.98 | $5.14 | $5.71 | $9.18 | $7,299.34 |
| 2016-11-12 | $5.60 | $6.18 | $5.10 | $5.22 | $175.60 | $6,672.30 |
| 2016-11-13 | $5.22 | $5.68 | $5.10 | $5.67 | $135.38 | $7,241.90 |
| 2016-11-14 | $5.59 | $5.67 | $5.07 | $5.17 | $91.92 | $6,894.11 |
| 2016-11-15 | $5.17 | $5.24 | $4.68 | $4.84 | $113.57 | $6,454.34 |
| 2016-11-16 | $4.88 | $4.99 | $4.11 | $4.42 | $94.85 | $5,887.80 |
| 2016-11-17 | $4.39 | $4.87 | $4.22 | $4.69 | $316.43 | $6,256.45 |
| 2016-11-18 | $4.69 | $9.42 | $4.44 | $4.58 | $66.78 | $6,101.09 |
| 2016-11-19 | $4.47 | $4.86 | $4.37 | $4.75 | $13.42 | $6,334.13 |
| 2016-11-20 | $4.75 | $5.35 | $4.34 | $4.41 | $15.78 | $5,882.92 |
| 2016-11-21 | $4.41 | $5.18 | $4.36 | $5.10 | $134.80 | $7,073.03 |
| 2016-11-22 | $5.09 | $5.20 | $4.36 | $4.60 | $6.47 | $6,389.37 |
| 2016-11-23 | $4.63 | $5.18 | $4.21 | $5.18 | $133.88 | $7,190.06 |
| 2016-11-24 | $5.18 | $5.25 | $4.31 | $4.98 | $9.43 | $6,916.45 |
| 2016-11-25 | $4.98 | $5.01 | $4.31 | $4.70 | $254.33 | $6,526.68 |
| 2016-11-26 | $4.70 | $5.41 | $4.11 | $5.36 | $120.90 | $7,439.52 |
| 2016-11-27 | $5.36 | $6.16 | $4.56 | $5.78 | $34.52 | $8,021.54 |
| 2016-11-28 | $5.78 | $5.79 | $4.67 | $4.74 | $17.54 | $6,828.29 |
| 2016-11-29 | $4.84 | $4.90 | $4.68 | $4.70 | $544.35 | $6,773.33 |
| 2016-11-30 | $4.70 | $5.58 | $4.12 | $4.61 | $11.21 | $6,637.81 |