HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04274 | $0.04590 | $0.02755 | $0.03654 | $682.13 | $415,342 |
| 2017-06-02 | $0.03656 | $0.04546 | $0.03552 | $0.03838 | $248.85 | $436,200 |
| 2017-06-03 | $0.03836 | $0.04370 | $0.03654 | $0.04010 | $275.32 | $455,789 |
| 2017-06-04 | $0.03999 | $0.04875 | $0.03663 | $0.04671 | $2,424.96 | $530,971 |
| 2017-06-05 | $0.04672 | $0.05213 | $0.04290 | $0.05159 | $1,749.88 | $586,432 |
| 2017-06-06 | $0.05251 | $0.06008 | $0.04555 | $0.05987 | $2,802.34 | $680,566 |
| 2017-06-07 | $0.05989 | $0.1714 | $0.05889 | $0.06424 | $13,087.40 | $730,649 |
| 2017-06-08 | $0.06456 | $0.1643 | $0.06422 | $0.1047 | $11,617.90 | $1,191,347 |
| 2017-06-09 | $0.1045 | $0.1219 | $0.07084 | $0.09287 | $4,172.53 | $1,057,152 |
| 2017-06-10 | $0.09301 | $0.1124 | $0.08351 | $0.08390 | $2,504.56 | $955,442 |
| 2017-06-11 | $0.08385 | $0.1297 | $0.08306 | $0.1297 | $656.41 | $1,477,646 |
| 2017-06-12 | $0.1312 | $0.1315 | $0.06922 | $0.07983 | $1,197.65 | $909,846 |
| 2017-06-13 | $0.07905 | $0.08588 | $0.07006 | $0.08500 | $657.44 | $969,036 |
| 2017-06-14 | $0.08494 | $0.09568 | $0.07296 | $0.08218 | $1,711.64 | $937,297 |
| 2017-06-15 | $0.08217 | $0.09825 | $0.07042 | $0.07682 | $3,158.05 | $876,559 |
| 2017-06-16 | $0.07677 | $0.09152 | $0.06721 | $0.07536 | $569.52 | $860,158 |
| 2017-06-17 | $0.07536 | $0.1338 | $0.07536 | $0.08462 | $5,080.04 | $966,518 |
| 2017-06-18 | $0.08462 | $0.09868 | $0.08314 | $0.08461 | $1,024.23 | $967,592 |
| 2017-06-19 | $0.08461 | $0.09710 | $0.07451 | $0.07451 | $2,247.97 | $853,285 |
| 2017-06-20 | $0.07451 | $0.08705 | $0.05410 | $0.05434 | $1,123.10 | $623,163 |
| 2017-06-21 | $0.05434 | $0.08646 | $0.05434 | $0.06746 | $2,479.72 | $774,146 |
| 2017-06-22 | $0.06746 | $0.09051 | $0.05491 | $0.06985 | $1,679.28 | $802,315 |
| 2017-06-23 | $0.06985 | $0.09815 | $0.05688 | $0.05698 | $422.02 | $656,184 |
| 2017-06-24 | $0.05697 | $0.07984 | $0.05549 | $0.05885 | $728.52 | $678,340 |
| 2017-06-25 | $0.05872 | $0.08129 | $0.05690 | $0.07867 | $703.56 | $907,138 |
| 2017-06-26 | $0.07863 | $0.07985 | $0.05454 | $0.05502 | $934.56 | $634,763 |
| 2017-06-27 | $0.05632 | $0.06994 | $0.05071 | $0.05818 | $166.03 | $671,665 |
| 2017-06-28 | $0.05852 | $0.07188 | $0.05578 | $0.06727 | $1,171.96 | $777,172 |
| 2017-06-29 | $0.06720 | $0.06735 | $0.05409 | $0.05409 | $291.62 | $625,118 |
| 2017-06-30 | $0.05420 | $0.06019 | $0.04604 | $0.05259 | $788.45 | $608,393 |