HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001788 | $0.001799 | $0.001432 | $0.001519 | $6,735.55 | $1,924,873 |
| 2018-07-02 | $0.001519 | $0.001571 | $0.001368 | $0.001381 | $852.50 | $1,750,756 |
| 2018-07-03 | $0.001374 | $0.001593 | $0.001374 | $0.001501 | $408.04 | $1,904,960 |
| 2018-07-04 | $0.001501 | $0.001585 | $0.001487 | $0.001504 | $353.18 | $1,910,138 |
| 2018-07-05 | $0.001507 | $0.001597 | $0.001467 | $0.001565 | $1,297.75 | $1,988,884 |
| 2018-07-06 | $0.001565 | $0.001634 | $0.001544 | $0.001572 | $859.07 | $1,997,423 |
| 2018-07-07 | $0.001569 | $0.001584 | $0.001449 | $0.001554 | $820.40 | $1,975,237 |
| 2018-07-08 | $0.001553 | $0.001621 | $0.001473 | $0.001476 | $1,183.00 | $1,875,007 |
| 2018-07-09 | $0.001475 | $0.001529 | $0.001129 | $0.001407 | $3,241.99 | $1,787,953 |
| 2018-07-10 | $0.001406 | $0.001409 | $0.001153 | $0.001225 | $1,015.92 | $1,556,120 |
| 2018-07-11 | $0.001225 | $0.001240 | $0.001052 | $0.001159 | $1,275.92 | $1,472,295 |
| 2018-07-12 | $0.001158 | $0.001203 | $0.001081 | $0.001170 | $225.74 | $1,487,314 |
| 2018-07-13 | $0.001172 | $0.001176 | $0.001065 | $0.001080 | $541.22 | $1,380,253 |
| 2018-07-14 | $0.001077 | $0.001129 | $0.001070 | $0.001082 | $396.70 | $1,383,744 |
| 2018-07-15 | $0.001081 | $0.001109 | $0.0009856 | $0.001098 | $710.63 | $1,406,073 |
| 2018-07-16 | $0.001100 | $0.001297 | $0.001084 | $0.001192 | $970.37 | $1,527,086 |
| 2018-07-17 | $0.001189 | $0.001421 | $0.001178 | $0.001402 | $2,140.89 | $1,797,309 |
| 2018-07-18 | $0.001401 | $0.001579 | $0.001326 | $0.001528 | $2,967.21 | $1,959,959 |
| 2018-07-19 | $0.001527 | $0.001594 | $0.001376 | $0.001387 | $1,308.94 | $1,781,473 |
| 2018-07-20 | $0.001389 | $0.001445 | $0.001339 | $0.001418 | $181.93 | $1,821,985 |
| 2018-07-21 | $0.001418 | $0.001418 | $0.001338 | $0.001407 | $459.33 | $1,809,105 |
| 2018-07-22 | $0.001336 | $0.001435 | $0.001328 | $0.001333 | $796.18 | $1,714,958 |
| 2018-07-23 | $0.001331 | $0.001524 | $0.001331 | $0.001440 | $1,580.59 | $1,854,236 |
| 2018-07-24 | $0.001442 | $0.001735 | $0.001441 | $0.001686 | $1,596.53 | $2,172,554 |
| 2018-07-25 | $0.001655 | $0.001693 | $0.001454 | $0.001471 | $2,586.94 | $1,897,547 |
| 2018-07-26 | $0.001471 | $0.001639 | $0.001471 | $0.001517 | $1,121.39 | $1,958,199 |
| 2018-07-27 | $0.001516 | $0.001540 | $0.001432 | $0.001468 | $1,361.80 | $1,895,719 |
| 2018-07-28 | $0.001471 | $0.001555 | $0.001459 | $0.001480 | $754.00 | $1,913,143 |
| 2018-07-29 | $0.001486 | $0.001558 | $0.001463 | $0.001483 | $376.70 | $1,918,362 |
| 2018-07-30 | $0.001484 | $0.001561 | $0.001377 | $0.001451 | $626.01 | $1,877,776 |
| 2018-07-31 | $0.001448 | $0.001448 | $0.001235 | $0.001319 | $726.10 | $1,708,172 |