Hype Token HYPE
Xếp hạng #?
12:43:16 17/09/2020
Hype Token (HYPE)
Không theo dõi
Lịch sử giá Hype Token (HYPE) 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 | $0.001539 | $0.001616 | $0.001489 | $0.001496 | $6,989.94 | $67,654.28 |
| 2019-10-02 | $0.001496 | $0.001533 | $0.001460 | $0.001492 | $168.22 | $67,472.08 |
| 2019-10-03 | $0.001492 | $0.001494 | $0.001323 | $0.001405 | $1,782.37 | $63,475.20 |
| 2019-10-04 | $0.001404 | $0.001417 | $0.001264 | $0.001413 | $1,896.45 | $63,686.98 |
| 2019-10-05 | $0.001413 | $0.001418 | $0.0007863 | $0.0009393 | $201.60 | $42,239.28 |
| 2019-10-06 | $0.0009390 | $0.001357 | $0.0009381 | $0.001270 | $4,693.53 | $57,106.54 |
| 2019-10-07 | $0.001269 | $0.001269 | $0.0007121 | $0.001007 | $357.63 | $45,280.20 |
| 2019-10-08 | $0.001007 | $0.001019 | $0.0006350 | $0.0009676 | $334.29 | $43,494.61 |
| 2019-10-09 | $0.0009676 | $0.001261 | $0.0005622 | $0.001255 | $2,496.66 | $56,415.08 |
| 2019-10-10 | $0.001255 | $0.001267 | $0.0005957 | $0.0005973 | $870.29 | $26,850.39 |
| 2019-10-11 | $0.0005977 | $0.001344 | $0.0005938 | $0.001251 | $84,295.47 | $56,218.64 |
| 2019-10-12 | $0.001250 | $0.001443 | $0.001147 | $0.001148 | $61.42 | $51,590.04 |
| 2019-10-13 | $0.001147 | $0.001163 | $0.0009866 | $0.001035 | $127.46 | $46,546.08 |
| 2019-10-14 | $0.001035 | $0.001109 | $0.0007973 | $0.0008846 | $170.52 | $39,766.28 |
| 2019-10-15 | $0.0008849 | $0.001018 | $0.0007221 | $0.0008536 | $123.62 | $38,374.15 |
| 2019-10-16 | $0.0008536 | $0.0009412 | $0.0008413 | $0.0009388 | $71.03 | $42,240.69 |
| 2019-10-17 | $0.0009388 | $0.0009748 | $0.0008797 | $0.0009703 | $3,043.71 | $43,658.20 |
| 2019-10-18 | $0.0009702 | $0.0009746 | $0.0007873 | $0.0008274 | $80.30 | $37,226.86 |
| 2019-10-19 | $0.0008274 | $0.0009399 | $0.0006905 | $0.0007112 | $21.55 | $31,996.37 |
| 2019-10-20 | $0.0007114 | $0.001009 | $0.0007061 | $0.001002 | $5,149.09 | $45,057.45 |
| 2019-10-21 | $0.001002 | $0.001067 | $0.0008055 | $0.0008070 | $59.82 | $36,269.20 |
| 2019-10-22 | $0.0008072 | $0.0009460 | $0.0007405 | $0.0009018 | $210.16 | $40,525.82 |
| 2019-10-23 | $0.0009018 | $0.001035 | $0.0008722 | $0.0009695 | $4,667.71 | $44,341.41 |
| 2019-10-24 | $0.0009703 | $0.0009737 | $0.0006309 | $0.0006468 | $16.16 | $29,585.61 |
| 2019-10-25 | $0.0006468 | $0.0009520 | $0.0006463 | $0.0009350 | $160.56 | $42,886.48 |
| 2019-10-26 | $0.0009343 | $0.001020 | $0.0008787 | $0.0008902 | $76.00 | $41,057.98 |
| 2019-10-27 | $0.0008902 | $0.0009174 | $0.0008753 | $0.0008839 | $2,345.58 | $41,004.52 |
| 2019-10-28 | $0.0008833 | $0.0009047 | $0.0007560 | $0.0007835 | $99.44 | $36,303.28 |
| 2019-10-29 | $0.0007831 | $0.001523 | $0.0007820 | $0.001489 | $140.65 | $69,020.11 |
| 2019-10-30 | $0.001489 | $0.001489 | $0.001101 | $0.001322 | $230.26 | $61,268.43 |
| 2019-10-31 | $0.001322 | $0.001384 | $0.001143 | $0.001152 | $214.56 | $53,483.62 |