HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002139 | $0.0002697 | $0.0002139 | $0.0002160 | $4.45 | $297,351 |
| 2019-05-02 | $0.0002161 | $0.0002209 | $0.0002155 | $0.0002202 | $97.83 | $303,128 |
| 2019-05-03 | $0.0002202 | $0.0002930 | $0.0002195 | $0.0002699 | $193.62 | $371,535 |
| 2019-05-04 | $0.0002699 | $0.0002949 | $0.0002379 | $0.0002684 | $31.85 | $369,511 |
| 2019-05-05 | $0.0002684 | $0.0002727 | $0.0001788 | $0.0001818 | $188.32 | $250,341 |
| 2019-05-06 | $0.0001817 | $0.0002902 | $0.0001772 | $0.0002870 | $6.88 | $395,105 |
| 2019-05-07 | $0.0002870 | $0.0002983 | $0.0001767 | $0.0001871 | $33.23 | $257,575 |
| 2019-05-08 | $0.0001868 | $0.0002651 | $0.0001853 | $0.0002391 | $184.49 | $329,193 |
| 2019-05-09 | $0.0002391 | $0.0003091 | $0.0002391 | $0.0003085 | $376.26 | $424,714 |
| 2019-05-10 | $0.0003084 | $0.0003215 | $0.0003074 | $0.0003147 | $0 | $433,211 |
| 2019-05-11 | $0.0003147 | $0.0003147 | $0.0002750 | $0.0002881 | $150.21 | $396,595 |
| 2019-05-12 | $0.0002881 | $0.0003001 | $0.0002723 | $0.0002786 | $66.42 | $383,573 |
| 2019-05-13 | $0.0002786 | $0.0003235 | $0.0002752 | $0.0003124 | $47.25 | $430,078 |
| 2019-05-14 | $0.0003126 | $0.0003275 | $0.0002540 | $0.0002645 | $2.10 | $364,197 |
| 2019-05-15 | $0.0002644 | $0.0003286 | $0.0002373 | $0.0002695 | $238.32 | $371,040 |
| 2019-05-16 | $0.0002691 | $0.0003238 | $0.0002378 | $0.0002871 | $29.64 | $395,202 |
| 2019-05-17 | $0.0002869 | $0.0002930 | $0.0002540 | $0.0002927 | $82.28 | $403,016 |
| 2019-05-18 | $0.0002927 | $0.0002974 | $0.0002190 | $0.0002885 | $108.55 | $397,167 |
| 2019-05-19 | $0.0002886 | $0.0003684 | $0.0002881 | $0.0003278 | $320.32 | $451,328 |
| 2019-05-20 | $0.0003279 | $0.0003279 | $0.0002990 | $0.0003190 | $158.42 | $439,106 |
| 2019-05-21 | $0.0003189 | $0.0003228 | $0.0002533 | $0.0003180 | $176.04 | $437,808 |
| 2019-05-22 | $0.0003179 | $0.0003950 | $0.0003037 | $0.0003061 | $122.79 | $421,477 |
| 2019-05-23 | $0.0003061 | $0.0003175 | $0.0003006 | $0.0003150 | $78.95 | $433,611 |
| 2019-05-24 | $0.0003151 | $0.0003256 | $0.0003122 | $0.0003195 | $49.36 | $439,900 |
| 2019-05-25 | $0.0003195 | $0.0003232 | $0.0002403 | $0.0003223 | $16.07 | $443,654 |
| 2019-05-26 | $0.0003219 | $0.0003477 | $0.0002389 | $0.0003472 | $11.13 | $477,975 |
| 2019-05-27 | $0.0003473 | $0.0003543 | $0.0003132 | $0.0003402 | $20.39 | $468,294 |
| 2019-05-28 | $0.0003400 | $0.0003400 | $0.0002601 | $0.0002618 | $19.19 | $360,397 |
| 2019-05-29 | $0.0002617 | $0.0003474 | $0.0002588 | $0.0003464 | $229.46 | $476,894 |
| 2019-05-30 | $0.0003464 | $0.0003501 | $0.0002574 | $0.0003060 | $126.39 | $421,236 |
| 2019-05-31 | $0.0003060 | $0.0003418 | $0.0002615 | $0.0003414 | $100.53 | $469,991 |