HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0007276 | $0.0007905 | $0.0007207 | $0.0007268 | $2,397.48 | $983,953 |
| 2018-10-02 | $0.0007247 | $0.0007930 | $0.0007168 | $0.0007826 | $2,226.89 | $1,060,208 |
| 2018-10-03 | $0.0007830 | $0.0007851 | $0.0006452 | $0.0007125 | $3,907.13 | $965,783 |
| 2018-10-04 | $0.0007133 | $0.0007138 | $0.0006516 | $0.0006755 | $498.36 | $915,615 |
| 2018-10-05 | $0.0006911 | $0.0007264 | $0.0006645 | $0.0007256 | $1,034.44 | $985,045 |
| 2018-10-06 | $0.0007272 | $0.0007276 | $0.0006560 | $0.0006568 | $107.81 | $892,236 |
| 2018-10-07 | $0.0006592 | $0.0007401 | $0.0006566 | $0.0006804 | $346.06 | $924,977 |
| 2018-10-08 | $0.0006835 | $0.0008001 | $0.0006548 | $0.0007943 | $1,912.59 | $1,080,599 |
| 2018-10-09 | $0.0007971 | $0.0008628 | $0.0007879 | $0.0007959 | $1,424.83 | $1,083,562 |
| 2018-10-10 | $0.0007928 | $0.0008608 | $0.0007793 | $0.0007905 | $370.49 | $1,076,953 |
| 2018-10-11 | $0.0007879 | $0.0008200 | $0.0007277 | $0.0007320 | $135.24 | $997,888 |
| 2018-10-12 | $0.0007311 | $0.0007548 | $0.0007253 | $0.0007483 | $1,043.42 | $1,020,780 |
| 2018-10-13 | $0.0007483 | $0.0008140 | $0.0007469 | $0.0008097 | $2,959.24 | $1,105,316 |
| 2018-10-14 | $0.0008099 | $0.0008214 | $0.0007483 | $0.0007513 | $165.55 | $1,026,277 |
| 2018-10-15 | $0.0007521 | $0.0008127 | $0.0007222 | $0.0007305 | $290.92 | $998,573 |
| 2018-10-16 | $0.0007298 | $0.0008626 | $0.0007284 | $0.0007493 | $643.75 | $1,024,999 |
| 2018-10-17 | $0.0007519 | $0.0007851 | $0.0007169 | $0.0007647 | $1,582.59 | $1,046,775 |
| 2018-10-18 | $0.0007677 | $0.0007725 | $0.0007101 | $0.0007148 | $1,077.50 | $979,169 |
| 2018-10-19 | $0.0007147 | $0.0007793 | $0.0007065 | $0.0007073 | $1,368.34 | $969,614 |
| 2018-10-20 | $0.0007074 | $0.0008860 | $0.0007069 | $0.0008295 | $230.15 | $1,137,884 |
| 2018-10-21 | $0.0008297 | $0.0008353 | $0.0006236 | $0.0006568 | $749.43 | $901,578 |
| 2018-10-22 | $0.0006635 | $0.0007905 | $0.0006570 | $0.0007283 | $1,267.38 | $1,000,340 |
| 2018-10-23 | $0.0007299 | $0.0007336 | $0.0007168 | $0.0007209 | $1,113.16 | $990,876 |
| 2018-10-24 | $0.0007176 | $0.0007449 | $0.0006495 | $0.0006495 | $1,758.40 | $893,350 |
| 2018-10-25 | $0.0006498 | $0.0007126 | $0.0006440 | $0.0007089 | $464.61 | $975,693 |
| 2018-10-26 | $0.0007077 | $0.0007120 | $0.0006492 | $0.0007114 | $1,148.84 | $979,449 |
| 2018-10-27 | $0.0007087 | $0.0007135 | $0.0006557 | $0.0006766 | $596.38 | $931,490 |
| 2018-10-28 | $0.0006802 | $0.0007107 | $0.0006441 | $0.0006582 | $425.90 | $906,107 |
| 2018-10-29 | $0.0006549 | $0.0007121 | $0.0006490 | $0.0006657 | $296.61 | $916,437 |
| 2018-10-30 | $0.0006658 | $0.0007278 | $0.0006306 | $0.0006329 | $645.32 | $871,366 |
| 2018-10-31 | $0.0006349 | $0.0006962 | $0.0006287 | $0.0006287 | $734.30 | $865,580 |