HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0002262 | $0.0002341 | $0.0001877 | $0.0002337 | $1,078.79 | $321,751 |
| 2019-01-02 | $0.0002331 | $0.0002478 | $0.0001963 | $0.0002466 | $98.45 | $339,494 |
| 2019-01-03 | $0.0002468 | $0.0002669 | $0.0001986 | $0.0002647 | $112.71 | $364,359 |
| 2019-01-04 | $0.0002649 | $0.0002649 | $0.0002267 | $0.0002381 | $115.15 | $327,834 |
| 2019-01-05 | $0.0002378 | $0.0002492 | $0.0002263 | $0.0002301 | $36.86 | $316,847 |
| 2019-01-06 | $0.0002301 | $0.0002657 | $0.0002069 | $0.0002069 | $1,364.17 | $284,852 |
| 2019-01-07 | $0.0002070 | $0.0002102 | $0.0002011 | $0.0002027 | $141.71 | $279,126 |
| 2019-01-08 | $0.0002031 | $0.0002400 | $0.0002013 | $0.0002265 | $101.86 | $311,759 |
| 2019-01-09 | $0.0002269 | $0.0002595 | $0.0002024 | $0.0002414 | $22.72 | $332,369 |
| 2019-01-10 | $0.0002416 | $0.0002602 | $0.0001960 | $0.0001962 | $617.64 | $270,119 |
| 2019-01-11 | $0.0001962 | $0.0002368 | $0.0001821 | $0.0002368 | $115.47 | $326,031 |
| 2019-01-12 | $0.0002366 | $0.0002375 | $0.0001821 | $0.0002126 | $49.08 | $292,634 |
| 2019-01-13 | $0.0002124 | $0.0002832 | $0.0001466 | $0.0002832 | $3,087.39 | $389,830 |
| 2019-01-14 | $0.0002833 | $0.0002852 | $0.0002495 | $0.0002590 | $2,821.39 | $356,509 |
| 2019-01-15 | $0.0002588 | $0.0002600 | $0.0002201 | $0.0002218 | $21.14 | $305,294 |
| 2019-01-16 | $0.0002214 | $0.0002283 | $0.0002187 | $0.0002199 | $31.88 | $302,711 |
| 2019-01-17 | $0.0002199 | $0.0002203 | $0.0001819 | $0.0001838 | $44.40 | $253,083 |
| 2019-01-18 | $0.0001838 | $0.0002198 | $0.0001827 | $0.0002193 | $47.61 | $301,883 |
| 2019-01-19 | $0.0002193 | $0.0002609 | $0.0001829 | $0.0002236 | $168.96 | $307,883 |
| 2019-01-20 | $0.0002234 | $0.0002247 | $0.0001798 | $0.0001798 | $5.74 | $247,520 |
| 2019-01-21 | $0.0001798 | $0.0002149 | $0.0001796 | $0.0002144 | $3.13 | $295,151 |
| 2019-01-22 | $0.0002145 | $0.0002174 | $0.0001776 | $0.0002163 | $96.53 | $297,717 |
| 2019-01-23 | $0.0002163 | $0.0002170 | $0.0001936 | $0.0002149 | $6.99 | $295,922 |
| 2019-01-24 | $0.0002149 | $0.0002170 | $0.0001985 | $0.0002160 | $11.19 | $297,352 |
| 2019-01-25 | $0.0002166 | $0.0002518 | $0.0002138 | $0.0002516 | $372.95 | $346,406 |
| 2019-01-26 | $0.0002516 | $0.0002556 | $0.0001794 | $0.0001800 | $256.35 | $247,780 |
| 2019-01-27 | $0.0001800 | $0.0001815 | $0.0001784 | $0.0001798 | $113.11 | $247,594 |
| 2019-01-28 | $0.0001801 | $0.0002127 | $0.0001786 | $0.0001961 | $7.75 | $270,009 |
| 2019-01-29 | $0.0001963 | $0.0002081 | $0.0001958 | $0.0002067 | $68.74 | $284,598 |
| 2019-01-30 | $0.0002064 | $0.0002094 | $0.0001724 | $0.0001797 | $56.98 | $247,353 |
| 2019-01-31 | $0.0001796 | $0.0002026 | $0.0001377 | $0.0001382 | $36.49 | $190,251 |