HippoFinance HIPPO
Xếp hạng #?
13:48:02 27/01/2021
HippoFinance (HIPPO)
Không theo dõi
Lịch sử giá HippoFinance (HIPPO) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.4870 | $0.5800 | $0.3749 | $0.3847 | $2,992.03 | $0 |
| 2020-12-02 | $0.3847 | $0.4666 | $0.3787 | $0.4644 | $3,725.29 | $0 |
| 2020-12-03 | $0.4644 | $0.4852 | $0.4254 | $0.4257 | $985.20 | $0 |
| 2020-12-04 | $0.4257 | $0.5607 | $0.4093 | $0.4655 | $2,968.94 | $0 |
| 2020-12-05 | $0.4655 | $0.5425 | $0.4598 | $0.5344 | $1,064.77 | $0 |
| 2020-12-06 | $0.5344 | $0.5433 | $0.4017 | $0.4084 | $1,998.23 | $0 |
| 2020-12-07 | $0.4084 | $0.4284 | $0.3890 | $0.4237 | $889.34 | $0 |
| 2020-12-08 | $0.4237 | $0.4254 | $0.3397 | $0.4085 | $5,826.83 | $0 |
| 2020-12-09 | $0.4085 | $0.4456 | $0.3552 | $0.3973 | $4,896.91 | $0 |
| 2020-12-10 | $0.3973 | $0.4499 | $0.3606 | $0.4347 | $1,303.43 | $0 |
| 2020-12-11 | $0.4347 | $0.4347 | $0.4062 | $0.4238 | $167.41 | $0 |
| 2020-12-12 | $0.4238 | $0.4726 | $0.3360 | $0.4684 | $2,276.63 | $0 |
| 2020-12-13 | $0.4685 | $0.5069 | $0.2752 | $0.3603 | $5,121.94 | $0 |
| 2020-12-14 | $0.3603 | $0.3877 | $0.3523 | $0.3853 | $210.05 | $0 |
| 2020-12-15 | $0.3853 | $0.4308 | $0.3853 | $0.4119 | $331.76 | $0 |
| 2020-12-16 | $0.4119 | $0.4202 | $0.3909 | $0.4121 | $183.62 | $0 |
| 2020-12-17 | $0.4121 | $0.5261 | $0.3272 | $0.3915 | $3,633.18 | $0 |
| 2020-12-18 | $0.3915 | $0.4117 | $0.3453 | $0.4117 | $981.37 | $0 |
| 2020-12-19 | $0.4117 | $0.4127 | $0.3780 | $0.3896 | $406.25 | $0 |
| 2020-12-20 | $0.3896 | $0.4490 | $0.3640 | $0.3820 | $923.90 | $0 |
| 2020-12-21 | $0.3820 | $0.3877 | $0.3447 | $0.3458 | $124.83 | $0 |
| 2020-12-22 | $0.3457 | $0.3462 | $0.2590 | $0.3327 | $1,452.04 | $0 |
| 2020-12-23 | $0.3327 | $0.4328 | $0.3233 | $0.4090 | $2,188.39 | $0 |
| 2020-12-24 | $0.4090 | $0.4276 | $0.3757 | $0.3911 | $431.87 | $0 |
| 2020-12-25 | $0.3911 | $0.4971 | $0.3872 | $0.4187 | $1,348.98 | $0 |
| 2020-12-26 | $0.4187 | $0.7339 | $0.4155 | $0.6902 | $3,192.44 | $0 |
| 2020-12-27 | $0.6901 | $2.25 | $0.6901 | $1.06 | $44,426.84 | $0 |
| 2020-12-28 | $1.06 | $1.31 | $0.7316 | $0.9055 | $7,595.20 | $0 |
| 2020-12-29 | $0.9055 | $1.20 | $0.8817 | $1.20 | $1,837.85 | $0 |
| 2020-12-30 | $1.20 | $1.22 | $0.8951 | $1.02 | $2,685.55 | $0 |
| 2020-12-31 | $1.02 | $1.52 | $0.9311 | $1.34 | $6,627.63 | $0 |