HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001835 | $0.0002080 | $0.0001658 | $0.0001660 | $50.27 | $228,502 |
| 2019-04-02 | $0.0001660 | $0.0003260 | $0.0001659 | $0.0002798 | $946.04 | $385,164 |
| 2019-04-03 | $0.0002799 | $0.0003118 | $0.0002438 | $0.0002919 | $481.46 | $401,909 |
| 2019-04-04 | $0.0002921 | $0.0003002 | $0.0002511 | $0.0002943 | $289.21 | $405,235 |
| 2019-04-05 | $0.0002943 | $0.0003523 | $0.0002718 | $0.0002843 | $581.97 | $391,380 |
| 2019-04-06 | $0.0002844 | $0.0003058 | $0.0002783 | $0.0002917 | $200.28 | $401,564 |
| 2019-04-07 | $0.0002914 | $0.0002986 | $0.0002561 | $0.0002597 | $35.02 | $357,472 |
| 2019-04-08 | $0.0002597 | $0.0003151 | $0.0002591 | $0.0003143 | $74.53 | $432,689 |
| 2019-04-09 | $0.0003143 | $0.0003143 | $0.0002575 | $0.0002597 | $84.52 | $357,599 |
| 2019-04-10 | $0.0002597 | $0.0002709 | $0.0002588 | $0.0002657 | $97.26 | $365,761 |
| 2019-04-11 | $0.0002658 | $0.0002670 | $0.0002004 | $0.0002021 | $145.46 | $278,250 |
| 2019-04-12 | $0.0002021 | $0.0002549 | $0.0001977 | $0.0002317 | $174.11 | $318,940 |
| 2019-04-13 | $0.0002316 | $0.0002465 | $0.0002182 | $0.0002462 | $58.12 | $339,011 |
| 2019-04-14 | $0.0002462 | $0.0002536 | $0.0002058 | $0.0002348 | $2.91 | $323,268 |
| 2019-04-15 | $0.0002348 | $0.0002900 | $0.0002243 | $0.0002861 | $8.60 | $393,948 |
| 2019-04-16 | $0.0002861 | $0.0003027 | $0.0002501 | $0.0002575 | $66.47 | $354,465 |
| 2019-04-17 | $0.0002574 | $0.0002594 | $0.0002329 | $0.0002383 | $12.80 | $328,022 |
| 2019-04-18 | $0.0002383 | $0.0002616 | $0.0002383 | $0.0002553 | $21.25 | $351,486 |
| 2019-04-19 | $0.0002553 | $0.0003063 | $0.0002103 | $0.0002114 | $19.70 | $291,015 |
| 2019-04-20 | $0.0002115 | $0.0002306 | $0.0002113 | $0.0002225 | $113.79 | $306,335 |
| 2019-04-21 | $0.0002225 | $0.0003078 | $0.0002093 | $0.0002117 | $4.14 | $291,473 |
| 2019-04-22 | $0.0002116 | $0.0002162 | $0.0002102 | $0.0002151 | $4.20 | $296,099 |
| 2019-04-23 | $0.0002151 | $0.0002244 | $0.0002145 | $0.0002219 | $53.35 | $305,438 |
| 2019-04-24 | $0.0002218 | $0.0002721 | $0.0002156 | $0.0002720 | $112.47 | $374,433 |
| 2019-04-25 | $0.0002720 | $0.0002733 | $0.0002041 | $0.0002072 | $40.03 | $285,310 |
| 2019-04-26 | $0.0002079 | $0.0002596 | $0.0002055 | $0.0002105 | $17.17 | $289,792 |
| 2019-04-27 | $0.0002105 | $0.0002123 | $0.0002090 | $0.0002105 | $1.99 | $289,734 |
| 2019-04-28 | $0.0002105 | $0.0002128 | $0.0002094 | $0.0002110 | $75.25 | $290,431 |
| 2019-04-29 | $0.0002111 | $0.0002121 | $0.0002081 | $0.0002097 | $13.03 | $288,646 |
| 2019-04-30 | $0.0002097 | $0.0002615 | $0.0002086 | $0.0002140 | $35.30 | $294,551 |