HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04005 | $0.04073 | $0.01595 | $0.02308 | $1,543.53 | $256,955 |
| 2017-05-02 | $0.02308 | $0.02759 | $0.02116 | $0.02149 | $1,373.96 | $239,729 |
| 2017-05-03 | $0.02150 | $0.03507 | $0.01773 | $0.01829 | $1,822.63 | $204,411 |
| 2017-05-04 | $0.01830 | $0.02953 | $0.01770 | $0.02953 | $1,042.62 | $330,355 |
| 2017-05-05 | $0.02959 | $0.07438 | $0.02022 | $0.04299 | $17,964.60 | $481,382 |
| 2017-05-06 | $0.04302 | $0.04749 | $0.01806 | $0.01806 | $14,726.00 | $202,432 |
| 2017-05-07 | $0.01807 | $0.03237 | $0.01716 | $0.03022 | $27,660.00 | $338,802 |
| 2017-05-08 | $0.03021 | $0.03312 | $0.01718 | $0.01929 | $41,517.20 | $216,631 |
| 2017-05-09 | $0.01930 | $0.02483 | $0.009299 | $0.009579 | $28,515.40 | $107,676 |
| 2017-05-10 | $0.009667 | $0.01614 | $0.007638 | $0.01141 | $823.78 | $128,281 |
| 2017-05-11 | $0.01142 | $0.01260 | $0.007631 | $0.01254 | $289.22 | $141,092 |
| 2017-05-12 | $0.01256 | $0.01393 | $0.006858 | $0.006956 | $225.04 | $78,258.56 |
| 2017-05-13 | $0.006942 | $0.007190 | $0.006614 | $0.007186 | $136.11 | $81,030.68 |
| 2017-05-14 | $0.007209 | $0.007476 | $0.007103 | $0.007236 | $112.06 | $81,662.16 |
| 2017-05-15 | $0.007240 | $0.01123 | $0.006912 | $0.007264 | $131.35 | $81,993.59 |
| 2017-05-16 | $0.007253 | $0.01007 | $0.007098 | $0.007421 | $59.15 | $83,822.69 |
| 2017-05-17 | $0.007419 | $0.008585 | $0.007335 | $0.007920 | $78.98 | $89,485.60 |
| 2017-05-18 | $0.007916 | $0.009087 | $0.007717 | $0.007980 | $231.79 | $90,164.22 |
| 2017-05-19 | $0.007985 | $0.01183 | $0.007890 | $0.01115 | $67.58 | $125,970 |
| 2017-05-20 | $0.01114 | $0.01841 | $0.01114 | $0.01691 | $326.51 | $191,065 |
| 2017-05-21 | $0.01690 | $0.02387 | $0.01677 | $0.02303 | $421.72 | $260,427 |
| 2017-05-22 | $0.02309 | $0.02309 | $0.009097 | $0.009612 | $181.86 | $108,768 |
| 2017-05-23 | $0.009598 | $0.02146 | $0.007802 | $0.01972 | $138.09 | $223,711 |
| 2017-05-24 | $0.01975 | $0.02075 | $0.01061 | $0.01128 | $118.88 | $127,958 |
| 2017-05-25 | $0.01126 | $0.01393 | $0.01126 | $0.01243 | $72.82 | $141,154 |
| 2017-05-26 | $0.01234 | $0.01560 | $0.009867 | $0.01306 | $256.07 | $148,347 |
| 2017-05-27 | $0.01310 | $0.02044 | $0.01310 | $0.01571 | $260.87 | $178,514 |
| 2017-05-28 | $0.01581 | $0.02635 | $0.01518 | $0.02121 | $1,015.09 | $241,013 |
| 2017-05-29 | $0.02117 | $0.03638 | $0.02067 | $0.03251 | $3,116.30 | $369,381 |
| 2017-05-30 | $0.03255 | $0.03951 | $0.03168 | $0.03342 | $1,015.50 | $379,669 |
| 2017-05-31 | $0.03355 | $0.04367 | $0.03355 | $0.03748 | $848.69 | $425,850 |