HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002431 | $0.0002439 | $0.0001984 | $0.0002081 | $15.20 | $286,522 |
| 2019-08-02 | $0.0002081 | $0.0002132 | $0.0002075 | $0.0002104 | $9.88 | $289,691 |
| 2019-08-03 | $0.0002104 | $0.0002180 | $0.0002101 | $0.0002165 | $2.76 | $298,045 |
| 2019-08-04 | $0.0002165 | $0.0002176 | $0.0002123 | $0.0002137 | $0 | $294,218 |
| 2019-08-05 | $0.0002137 | $0.0002378 | $0.0002137 | $0.0002366 | $2.14 | $325,678 |
| 2019-08-06 | $0.0002363 | $0.0003514 | $0.0002322 | $0.0003412 | $80.82 | $469,785 |
| 2019-08-07 | $0.0003411 | $0.0003500 | $0.0002316 | $0.0002391 | $3.63 | $329,169 |
| 2019-08-08 | $0.0002390 | $0.0002395 | $0.0002306 | $0.0002393 | $27.03 | $329,448 |
| 2019-08-09 | $0.0002392 | $0.0002396 | $0.0002342 | $0.0002372 | $39.15 | $326,591 |
| 2019-08-10 | $0.0002372 | $0.0002385 | $0.0002263 | $0.0002270 | $56.18 | $312,515 |
| 2019-08-11 | $0.0002270 | $0.0002303 | $0.0002246 | $0.0002302 | $13.91 | $316,979 |
| 2019-08-12 | $0.0002303 | $0.0002304 | $0.0002286 | $0.0002292 | $0 | $315,476 |
| 2019-08-13 | $0.0002292 | $0.0002292 | $0.0001086 | $0.0002176 | $4.27 | $299,621 |
| 2019-08-14 | $0.0002176 | $0.0002177 | $0.0002002 | $0.0002004 | $51.23 | $275,954 |
| 2019-08-15 | $0.0002009 | $0.0002036 | $0.0001929 | $0.0002024 | $0 | $278,584 |
| 2019-08-16 | $0.0002024 | $0.0002082 | $0.0001909 | $0.0001964 | $157.02 | $270,438 |
| 2019-08-17 | $0.0001965 | $0.0001968 | $0.0001006 | $0.0001023 | $12.90 | $140,795 |
| 2019-08-18 | $0.0001023 | $0.0003076 | $0.0001021 | $0.0002067 | $83.96 | $284,551 |
| 2019-08-19 | $0.0002068 | $0.0003231 | $0.0002060 | $0.0003154 | $78.42 | $434,256 |
| 2019-08-20 | $0.0003155 | $0.0003180 | $0.0001655 | $0.0003158 | $70.20 | $434,816 |
| 2019-08-21 | $0.0003158 | $0.0003169 | $0.0001990 | $0.0002027 | $54.04 | $279,012 |
| 2019-08-22 | $0.0002026 | $0.0002056 | $0.0001960 | $0.0002026 | $6.69 | $278,918 |
| 2019-08-23 | $0.0002026 | $0.0003126 | $0.0002014 | $0.0003063 | $53.30 | $421,683 |
| 2019-08-24 | $0.0003063 | $0.0003066 | $0.00009995 | $0.0001971 | $64.76 | $271,294 |
| 2019-08-25 | $0.0001971 | $0.0002004 | $0.0001004 | $0.0001005 | $0 | $138,335 |
| 2019-08-26 | $0.0001005 | $0.0003110 | $0.0001005 | $0.0003041 | $44.39 | $418,642 |
| 2019-08-27 | $0.0003042 | $0.0003044 | $0.0001014 | $0.0001019 | $0 | $140,237 |
| 2019-08-28 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $140,237 |
| 2019-08-29 | $0.0001019 | $0.0002865 | $0.0001019 | $0.0002852 | $55.73 | $392,598 |
| 2019-08-30 | $0.0002852 | $0.0002861 | $0.00009523 | $0.00009587 | $2.07 | $131,988 |
| 2019-08-31 | $0.00009592 | $0.0001934 | $0.00009588 | $0.0001923 | $10.23 | $264,798 |