Hommalicoin HMC
Xếp hạng #?
23:59:39 13/06/2017
Hommalicoin (HMC)
Không hoạt động
Lịch sử giá Hommalicoin (HMC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $4.61 | $5.01 | $4.51 | $4.70 | $9.15 | $6,768.71 |
| 2016-12-02 | $4.70 | $5.02 | $4.44 | $4.58 | $8.93 | $6,605.93 |
| 2016-12-03 | $4.59 | $4.66 | $4.35 | $4.54 | $45.63 | $6,545.40 |
| 2016-12-04 | $4.56 | $4.71 | $4.28 | $4.37 | $56.88 | $6,294.19 |
| 2016-12-05 | $4.37 | $4.43 | $4.15 | $4.22 | $247.35 | $7,337.36 |
| 2016-12-06 | $4.22 | $4.71 | $3.83 | $3.98 | $51.91 | $6,920.03 |
| 2016-12-07 | $3.98 | $5.32 | $3.84 | $5.12 | $70.55 | $8,894.86 |
| 2016-12-08 | $5.12 | $5.31 | $4.31 | $4.79 | $56.74 | $8,334.99 |
| 2016-12-09 | $4.79 | $4.94 | $4.67 | $4.86 | $45.62 | $8,449.07 |
| 2016-12-10 | $4.86 | $5.19 | $4.38 | $4.50 | $234.46 | $7,825.82 |
| 2016-12-11 | $4.50 | $4.91 | $4.45 | $4.77 | $135.42 | $8,285.52 |
| 2016-12-12 | $4.77 | $4.82 | $3.98 | $4.15 | $56.79 | $7,313.13 |
| 2016-12-13 | $4.80 | $4.91 | $4.67 | $4.78 | $48.76 | $8,428.02 |
| 2016-12-14 | $4.74 | $4.86 | $4.11 | $4.80 | $126.02 | $8,471.92 |
| 2016-12-15 | $4.80 | $5.28 | $4.51 | $4.58 | $5.48 | $8,080.39 |
| 2016-12-16 | $4.58 | $4.61 | $2.14 | $2.19 | $0.5148 | $3,866.49 |
| 2016-12-17 | $4.54 | $4.63 | $4.43 | $4.45 | $15.93 | $7,845.59 |
| 2016-12-18 | $4.45 | $4.51 | $4.16 | $4.16 | $62.87 | $7,344.58 |
| 2016-12-19 | $4.16 | $4.64 | $4.14 | $4.40 | $67.45 | $7,841.75 |
| 2016-12-20 | $4.40 | $4.51 | $4.34 | $4.37 | $58.54 | $7,782.01 |
| 2016-12-21 | $4.35 | $4.36 | $3.73 | $3.78 | $0.0000005464 | $6,742.97 |
| 2016-12-22 | $3.79 | $3.82 | $3.44 | $3.75 | $7.83 | $6,679.58 |
| 2016-12-23 | $3.76 | $3.77 | $3.06 | $3.15 | $0.1258 | $5,607.49 |
| 2016-12-24 | $3.15 | $3.56 | $3.15 | $3.41 | $3.22 | $6,083.48 |
| 2016-12-25 | $3.36 | $3.47 | $2.88 | $3.04 | $0.4558 | $5,417.12 |
| 2016-12-26 | $3.04 | $3.30 | $2.91 | $3.06 | $22.41 | $5,511.19 |
| 2016-12-27 | $3.07 | $3.29 | $2.56 | $2.76 | $36.91 | $4,965.10 |
| 2016-12-28 | $2.79 | $3.08 | $1.65 | $2.98 | $32.37 | $5,369.42 |
| 2016-12-29 | $2.96 | $3.15 | $2.96 | $3.14 | $11.01 | $5,657.18 |