HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001923 | $0.0001952 | $0.0001923 | $0.0001950 | $256.83 | $268,465 |
| 2019-09-02 | $0.0001950 | $0.0001956 | $0.00009704 | $0.0001035 | $1,468.40 | $142,507 |
| 2019-09-03 | $0.0001035 | $0.0002084 | $0.0001033 | $0.0001063 | $188.76 | $146,414 |
| 2019-09-04 | $0.0001063 | $0.0001076 | $0.0001043 | $0.0001059 | $210.71 | $145,770 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $34.68 | $145,548 |
| 2019-09-06 | $0.0001057 | $0.0001090 | $0.0001028 | $0.0001035 | $30.58 | $142,553 |
| 2019-09-07 | $0.0001036 | $0.0001057 | $0.0001035 | $0.0001051 | $232.21 | $144,738 |
| 2019-09-08 | $0.0001051 | $0.0001060 | $0.0001041 | $0.0001044 | $0 | $143,683 |
| 2019-09-09 | $0.0001044 | $0.0001044 | $0.0001044 | $0.0001044 | $0 | $143,683 |
| 2019-09-10 | $0.0001044 | $0.0001044 | $0.0001000 | $0.0001012 | $395.58 | $139,295 |
| 2019-09-11 | $0.0001012 | $0.0001021 | $0.00009980 | $0.0001018 | $95.41 | $140,108 |
| 2019-09-12 | $0.0001019 | $0.0001043 | $0.0001009 | $0.0001040 | $8.89 | $143,173 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001028 | $0.0001030 | $0 | $141,841 |
| 2019-09-14 | $0.0001030 | $0.0001043 | $0.0001030 | $0.0001035 | $59.74 | $142,539 |
| 2019-09-15 | $0.0001035 | $0.0001039 | $0.0001031 | $0.0001035 | $95.21 | $142,433 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001017 | $0.0001027 | $55.37 | $141,387 |
| 2019-09-17 | $0.0001027 | $0.0001029 | $0.0001019 | $0.0001023 | $163.30 | $140,859 |
| 2019-09-18 | $0.0001023 | $0.0001027 | $0.0001020 | $0.0001022 | $0 | $140,759 |
| 2019-09-19 | $0.0001022 | $0.0001022 | $0.0001022 | $0.0001022 | $0 | $140,759 |
| 2019-09-20 | $0.0001022 | $0.0001022 | $0.0001015 | $0.0001019 | $1.88 | $140,237 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.0001001 | $0.0001002 | $0 | $137,958 |
| 2019-09-22 | $0.0001002 | $0.0001009 | $0.0001001 | $0.0001007 | $35.57 | $138,654 |
| 2019-09-23 | $0.0001007 | $0.0001007 | $0.00009841 | $0.00009852 | $0 | $135,636 |
| 2019-09-24 | $0.00009852 | $0.00009852 | $0.00008271 | $0.00008546 | $1.85 | $117,658 |
| 2019-09-25 | $0.00008560 | $0.00008732 | $0.00008308 | $0.00008467 | $1.37 | $116,561 |
| 2019-09-26 | $0.00008467 | $0.00008502 | $0.00007873 | $0.00008103 | $7.77 | $111,561 |
| 2019-09-27 | $0.00008103 | $0.00008130 | $0.00008000 | $0.00008061 | $0 | $110,982 |
| 2019-09-28 | $0.00008061 | $0.00008258 | $0.00008061 | $0.00008238 | $59.79 | $113,413 |
| 2019-09-29 | $0.00008243 | $0.00008253 | $0.00007986 | $0.00008042 | $0 | $110,714 |
| 2019-09-30 | $0.00008042 | $0.00008307 | $0.00007894 | $0.00008288 | $270.34 | $114,108 |