Hommalicoin HMC
Xếp hạng #?
23:59:39 13/06/2017
Hommalicoin (HMC)
Không hoạt động
Lịch sử giá Hommalicoin (HMC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $4.37 | $4.82 | $4.36 | $4.79 | $1.05 | $8,623.40 |
| 2017-01-02 | $4.60 | $4.63 | $4.09 | $4.35 | $0.9793 | $7,884.94 |
| 2017-01-03 | $4.35 | $4.49 | $4.34 | $4.40 | $0.9920 | $7,986.71 |
| 2017-01-06 | $4.26 | $4.63 | $4.16 | $4.41 | $51.63 | $7,994.85 |
| 2017-01-07 | $4.41 | $5.01 | $3.76 | $3.99 | $51.37 | $7,239.41 |
| 2017-01-08 | $3.83 | $4.90 | $3.73 | $4.57 | $9.28 | $8,292.23 |
| 2017-01-10 | $4.81 | $4.87 | $4.52 | $4.52 | $26.74 | $8,207.34 |
| 2017-01-11 | $4.56 | $4.81 | $3.46 | $3.79 | $0.1473 | $6,876.25 |
| 2017-01-12 | $3.79 | $3.79 | $3.48 | $3.58 | $6.01 | $6,969.16 |
| 2017-01-13 | $3.57 | $3.60 | $3.07 | $3.13 | $2.94 | $6,108.37 |
| 2017-01-15 | $2.95 | $3.00 | $2.87 | $3.00 | $6.01 | $5,855.08 |
| 2017-01-16 | $3.00 | $3.14 | $2.95 | $3.00 | $26.06 | $5,875.04 |
| 2017-01-17 | $2.99 | $3.06 | $2.69 | $2.85 | $14.92 | $5,591.85 |
| 2017-01-18 | $2.85 | $2.90 | $2.76 | $2.84 | $0.6257 | $5,577.95 |
| 2017-01-19 | $2.74 | $2.84 | $2.69 | $2.73 | $2.39 | $5,351.76 |
| 2017-01-20 | $2.73 | $2.76 | $2.29 | $2.32 | $4.63 | $4,544.33 |
| 2017-01-21 | $2.32 | $2.50 | $2.32 | $2.41 | $20.77 | $4,729.64 |
| 2017-01-22 | $2.41 | $2.80 | $2.39 | $2.78 | $6.31 | $5,458.88 |
| 2017-01-24 | $2.67 | $2.69 | $2.57 | $2.58 | $10.46 | $5,124.50 |
| 2017-01-25 | $2.57 | $2.60 | $2.38 | $2.47 | $9.19 | $4,913.94 |
| 2017-01-26 | $2.47 | $2.67 | $2.13 | $2.22 | $10.66 | $4,424.01 |
| 2017-01-27 | $2.23 | $2.91 | $2.23 | $2.79 | $2.51 | $5,549.89 |
| 2017-01-28 | $2.79 | $3.98 | $2.69 | $3.55 | $0.1106 | $7,060.74 |
| 2017-01-29 | $3.54 | $4.35 | $3.44 | $4.27 | $0.1332 | $8,502.00 |
| 2017-01-31 | $4.18 | $4.25 | $3.56 | $3.79 | $3.62 | $7,548.08 |