Hype Token HYPE
Xếp hạng #?
12:43:16 17/09/2020
Hype Token (HYPE)
Không theo dõi
Lịch sử giá Hype Token (HYPE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001151 | $0.001260 | $0.001073 | $0.001257 | $169.57 | $58,720.06 |
| 2019-11-02 | $0.001257 | $0.001305 | $0.001248 | $0.001265 | $272.59 | $59,130.12 |
| 2019-11-03 | $0.001266 | $0.001364 | $0.001190 | $0.001267 | $162.39 | $59,544.98 |
| 2019-11-04 | $0.001265 | $0.001284 | $0.0003093 | $0.001284 | $146.26 | $60,329.75 |
| 2019-11-05 | $0.001284 | $0.001284 | $0.0008326 | $0.0008415 | $231.37 | $39,624.16 |
| 2019-11-06 | $0.0008415 | $0.0009343 | $0.0008394 | $0.0009165 | $284.30 | $43,207.39 |
| 2019-11-07 | $0.0009159 | $0.001089 | $0.0008776 | $0.001088 | $5.53 | $51,385.31 |
| 2019-11-08 | $0.001088 | $0.001635 | $0.0008809 | $0.0009537 | $76.00 | $45,059.76 |
| 2019-11-09 | $0.0009537 | $0.0009552 | $0.0003621 | $0.0003878 | $353.43 | $18,321.26 |
| 2019-11-10 | $0.0003878 | $0.001015 | $0.0002799 | $0.0002799 | $140.33 | $13,577.70 |
| 2019-11-11 | $0.0002799 | $0.0008955 | $0.0002791 | $0.0008148 | $149.68 | $39,524.88 |
| 2019-11-12 | $0.0008154 | $0.0008943 | $0.0008097 | $0.0008175 | $238.91 | $39,662.15 |
| 2019-11-13 | $0.0008176 | $0.0009277 | $0.0008109 | $0.0008461 | $114.12 | $41,098.00 |
| 2019-11-14 | $0.0008459 | $0.0008580 | $0.0008159 | $0.0008561 | $62.71 | $41,585.83 |
| 2019-11-15 | $0.0008561 | $0.0008664 | $0.0007726 | $0.0007728 | $216.11 | $37,542.83 |
| 2019-11-16 | $0.0007729 | $0.0007880 | $0.0007673 | $0.0007758 | $414.88 | $37,864.81 |
| 2019-11-17 | $0.0007758 | $0.0007781 | $0.0007513 | $0.0007586 | $1,877.35 | $37,031.09 |
| 2019-11-18 | $0.0007586 | $0.001240 | $0.0007565 | $0.001071 | $22.05 | $52,471.13 |
| 2019-11-19 | $0.001070 | $0.001081 | $0.0007670 | $0.0007731 | $107.93 | $37,938.34 |
| 2019-11-20 | $0.0007731 | $0.0007861 | $0.0007437 | $0.0007464 | $348.78 | $36,638.35 |
| 2019-11-21 | $0.0007465 | $0.0008623 | $0.0006954 | $0.0008505 | $29.39 | $41,802.66 |
| 2019-11-22 | $0.0008505 | $0.0008514 | $0.0005794 | $0.0005837 | $322.66 | $28,690.41 |
| 2019-11-23 | $0.0005838 | $0.0007101 | $0.0005750 | $0.0005888 | $227.73 | $28,939.34 |
| 2019-11-24 | $0.0005888 | $0.0005891 | $0.0005600 | $0.0005600 | $133.23 | $27,534.45 |
| 2019-11-25 | $0.0005611 | $0.0005861 | $0.0005279 | $0.0005573 | $299.77 | $27,507.85 |
| 2019-11-26 | $0.0005570 | $0.0005794 | $0.0005251 | $0.0005624 | $291.06 | $27,822.39 |
| 2019-11-27 | $0.0005565 | $0.0005647 | $0.0002442 | $0.0005263 | $177.86 | $26,169.67 |
| 2019-11-28 | $0.0005266 | $0.0006125 | $0.0005244 | $0.0005963 | $500.63 | $29,788.14 |
| 2019-11-29 | $0.0005962 | $0.0006069 | $0.0005767 | $0.0005919 | $367.11 | $29,656.81 |
| 2019-11-30 | $0.0005919 | $0.0006175 | $0.0005842 | $0.0005873 | $88.51 | $30,457.05 |