HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001175 | $0.001556 | $0.001126 | $0.001233 | $2,447.15 | $1,634,223 |
| 2018-09-02 | $0.001233 | $0.001317 | $0.001211 | $0.001317 | $991.67 | $1,747,263 |
| 2018-09-03 | $0.001306 | $0.001309 | $0.001104 | $0.001121 | $667.71 | $1,488,110 |
| 2018-09-04 | $0.001120 | $0.001238 | $0.001095 | $0.001177 | $293.55 | $1,563,001 |
| 2018-09-05 | $0.001178 | $0.001314 | $0.001010 | $0.001010 | $1,285.33 | $1,342,113 |
| 2018-09-06 | $0.001011 | $0.001032 | $0.0009068 | $0.0009301 | $2,190.66 | $1,237,261 |
| 2018-09-07 | $0.0009291 | $0.001041 | $0.0009223 | $0.0009674 | $290.86 | $1,287,676 |
| 2018-09-08 | $0.0009686 | $0.0009932 | $0.0008742 | $0.0008789 | $268.86 | $1,169,854 |
| 2018-09-09 | $0.0008785 | $0.0009608 | $0.0008360 | $0.0008391 | $815.32 | $1,118,626 |
| 2018-09-10 | $0.0008387 | $0.0008983 | $0.0007742 | $0.0008838 | $350.59 | $1,179,071 |
| 2018-09-11 | $0.0008853 | $0.001015 | $0.0008775 | $0.0009533 | $638.93 | $1,272,584 |
| 2018-09-12 | $0.0009534 | $0.0009679 | $0.0006311 | $0.0007666 | $2,752.96 | $1,024,111 |
| 2018-09-13 | $0.0007673 | $0.0009542 | $0.0007673 | $0.0009518 | $425.92 | $1,272,454 |
| 2018-09-14 | $0.0009512 | $0.0009899 | $0.0008889 | $0.0009281 | $664.09 | $1,241,628 |
| 2018-09-15 | $0.0009269 | $0.001060 | $0.0008660 | $0.0009133 | $1,161.07 | $1,222,723 |
| 2018-09-16 | $0.0009159 | $0.0009185 | $0.0007819 | $0.0008511 | $877.13 | $1,140,277 |
| 2018-09-17 | $0.0008532 | $0.0008752 | $0.0006357 | $0.0008255 | $2,995.81 | $1,106,746 |
| 2018-09-18 | $0.0008256 | $0.0008732 | $0.0007697 | $0.0008597 | $591.09 | $1,153,335 |
| 2018-09-19 | $0.0008730 | $0.0008767 | $0.0007054 | $0.0008201 | $474.75 | $1,101,052 |
| 2018-09-20 | $0.0008205 | $0.0009078 | $0.0007884 | $0.0008462 | $339.96 | $1,136,887 |
| 2018-09-21 | $0.0008465 | $0.0009458 | $0.0007833 | $0.0008453 | $551.40 | $1,136,446 |
| 2018-09-22 | $0.0008460 | $0.0008818 | $0.0007834 | $0.0008138 | $2,077.80 | $1,094,882 |
| 2018-09-23 | $0.0008142 | $0.0008787 | $0.0008031 | $0.0008093 | $1,404.25 | $1,089,565 |
| 2018-09-24 | $0.0008095 | $0.0008192 | $0.0006757 | $0.0006953 | $2,061.85 | $936,733 |
| 2018-09-25 | $0.0006945 | $0.0007188 | $0.0006616 | $0.0006770 | $402.45 | $912,680 |
| 2018-09-26 | $0.0006759 | $0.0007520 | $0.0006658 | $0.0006662 | $443.29 | $898,731 |
| 2018-09-27 | $0.0006670 | $0.0007481 | $0.0006584 | $0.0007481 | $105.84 | $1,009,919 |
| 2018-09-28 | $0.0007482 | $0.0007627 | $0.0007214 | $0.0007297 | $454.12 | $985,837 |
| 2018-09-29 | $0.0007292 | $0.0008547 | $0.0007141 | $0.0007277 | $1,113.88 | $983,868 |
| 2018-09-30 | $0.0007275 | $0.0007948 | $0.0007202 | $0.0007298 | $1,810.62 | $987,320 |