Hype Token HYPE
Xếp hạng #?
12:43:16 17/09/2020
Hype Token (HYPE)
Không theo dõi
Lịch sử giá Hype Token (HYPE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005874 | $0.0005874 | $0.0004756 | $0.0004760 | $16.63 | $24,755.79 |
| 2019-12-02 | $0.0004760 | $0.0004912 | $0.0004528 | $0.0004908 | $140.46 | $25,539.32 |
| 2019-12-03 | $0.0004912 | $0.0005063 | $0.0004196 | $0.0004992 | $114.47 | $25,920.89 |
| 2019-12-04 | $0.0004991 | $0.0005200 | $0.0004789 | $0.0005073 | $413.96 | $26,342.03 |
| 2019-12-05 | $0.0005073 | $0.0005879 | $0.0005059 | $0.0005632 | $191.78 | $29,238.27 |
| 2019-12-06 | $0.0005634 | $0.0006651 | $0.0005448 | $0.0006551 | $27.60 | $34,013.39 |
| 2019-12-07 | $0.0006552 | $0.0006570 | $0.0005499 | $0.0006031 | $96.88 | $31,314.53 |
| 2019-12-08 | $0.0006031 | $0.0006300 | $0.0005280 | $0.0005337 | $23.62 | $27,712.99 |
| 2019-12-09 | $0.0005337 | $0.0006235 | $0.0005142 | $0.0005985 | $98.22 | $31,112.54 |
| 2019-12-10 | $0.0005984 | $0.001329 | $0.0003167 | $0.0007610 | $49,081.58 | $39,540.87 |
| 2019-12-11 | $0.0007606 | $0.002723 | $0.0005388 | $0.002191 | $67,489.15 | $113,436 |
| 2019-12-12 | $0.002191 | $0.002885 | $0.001865 | $0.002249 | $50,865.02 | $116,042 |
| 2019-12-13 | $0.002248 | $0.002252 | $0.0004974 | $0.0008117 | $27,883.93 | $39,373.24 |
| 2019-12-14 | $0.0008117 | $0.0008128 | $0.0001238 | $0.0001595 | $5,960.27 | $7,626.88 |
| 2019-12-15 | $0.0001595 | $0.0001595 | $0.0001377 | $0.0001377 | $0 | $6,628.09 |
| 2019-12-16 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.40 |
| 2019-12-17 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.40 |
| 2019-12-18 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-19 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-20 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-21 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-22 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-23 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-24 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-25 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-26 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.38 |
| 2019-12-27 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.37 |
| 2019-12-28 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.36 |
| 2019-12-29 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.36 |
| 2019-12-30 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.36 |
| 2019-12-31 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $6,652.33 |