HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003156 | $0.0003197 | $0.0002549 | $0.0002936 | $177.04 | $404,230 |
| 2018-12-02 | $0.0002934 | $0.0003019 | $0.0002497 | $0.0002898 | $126.05 | $398,969 |
| 2018-12-03 | $0.0002914 | $0.0002914 | $0.0002362 | $0.0002632 | $30.82 | $362,313 |
| 2018-12-04 | $0.0002630 | $0.0002801 | $0.0002373 | $0.0002768 | $282.60 | $381,010 |
| 2018-12-05 | $0.0002770 | $0.0002779 | $0.0002279 | $0.0002287 | $301.15 | $314,789 |
| 2018-12-06 | $0.0002286 | $0.0003311 | $0.0002199 | $0.0002463 | $1,270.90 | $339,050 |
| 2018-12-07 | $0.0002457 | $0.0002666 | $0.0002317 | $0.0002641 | $108.15 | $363,647 |
| 2018-12-08 | $0.0002640 | $0.0002990 | $0.0002366 | $0.0002716 | $374.21 | $373,855 |
| 2018-12-09 | $0.0002708 | $0.0002751 | $0.0002424 | $0.0002532 | $139.75 | $348,557 |
| 2018-12-10 | $0.0002528 | $0.0002892 | $0.0002521 | $0.0002803 | $20.00 | $385,827 |
| 2018-12-11 | $0.0002799 | $0.0002799 | $0.0002262 | $0.0002264 | $66.37 | $311,747 |
| 2018-12-12 | $0.0002261 | $0.0002790 | $0.0002236 | $0.0002790 | $849.65 | $384,095 |
| 2018-12-13 | $0.0002791 | $0.0002792 | $0.0002387 | $0.0002497 | $115.88 | $343,738 |
| 2018-12-14 | $0.0002495 | $0.0002656 | $0.0002226 | $0.0002254 | $30.30 | $310,363 |
| 2018-12-15 | $0.0002256 | $0.0002569 | $0.0002217 | $0.0002554 | $142.50 | $351,604 |
| 2018-12-16 | $0.0002554 | $0.0002959 | $0.0002463 | $0.0002599 | $223.25 | $357,788 |
| 2018-12-17 | $0.0002602 | $0.0003187 | $0.0002598 | $0.0003177 | $212.27 | $437,396 |
| 2018-12-18 | $0.0003178 | $0.0003198 | $0.0002476 | $0.0002596 | $2,591.58 | $357,331 |
| 2018-12-19 | $0.0002603 | $0.0002816 | $0.0002586 | $0.0002716 | $83.18 | $373,918 |
| 2018-12-20 | $0.0002714 | $0.0002944 | $0.0002640 | $0.0002901 | $303.38 | $399,351 |
| 2018-12-21 | $0.0002892 | $0.0002941 | $0.0002336 | $0.0002393 | $225.41 | $329,384 |
| 2018-12-22 | $0.0002395 | $0.0002815 | $0.0002315 | $0.0002811 | $1,592.94 | $387,007 |
| 2018-12-23 | $0.0002817 | $0.0002884 | $0.0002808 | $0.0002877 | $312.65 | $396,074 |
| 2018-12-24 | $0.0002878 | $0.0003381 | $0.0002878 | $0.0003167 | $37.18 | $435,961 |
| 2018-12-25 | $0.0003173 | $0.0003173 | $0.0002660 | $0.0003055 | $488.86 | $420,532 |
| 2018-12-26 | $0.0003054 | $0.0003115 | $0.0002632 | $0.0002702 | $294.70 | $371,936 |
| 2018-12-27 | $0.0002700 | $0.0003050 | $0.0002545 | $0.0002553 | $72.33 | $351,418 |
| 2018-12-28 | $0.0002555 | $0.0003168 | $0.0002550 | $0.0003147 | $56.12 | $433,302 |
| 2018-12-29 | $0.0003152 | $0.0003175 | $0.0002729 | $0.0003056 | $406.43 | $420,780 |
| 2018-12-30 | $0.0003060 | $0.0003071 | $0.0002676 | $0.0002704 | $779.50 | $372,273 |
| 2018-12-31 | $0.0002707 | $0.0002707 | $0.0002237 | $0.0002249 | $626.42 | $309,579 |