HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.05257 | $0.05282 | $0.02797 | $0.02825 | $1,169.75 | $327,149 |
| 2017-07-02 | $0.02825 | $0.04394 | $0.02695 | $0.03439 | $431.04 | $398,362 |
| 2017-07-03 | $0.03426 | $0.04501 | $0.03426 | $0.04016 | $388.05 | $465,233 |
| 2017-07-04 | $0.04007 | $0.04506 | $0.04007 | $0.04455 | $110.98 | $516,061 |
| 2017-07-05 | $0.04452 | $0.06731 | $0.03674 | $0.05222 | $728.26 | $604,932 |
| 2017-07-06 | $0.05224 | $0.07034 | $0.04146 | $0.04822 | $435.18 | $559,000 |
| 2017-07-07 | $0.05523 | $0.05524 | $0.02036 | $0.03417 | $1,243.53 | $396,380 |
| 2017-07-08 | $0.02853 | $0.05658 | $0.02786 | $0.03973 | $1,503.32 | $461,178 |
| 2017-07-09 | $0.03977 | $0.06274 | $0.03824 | $0.04080 | $2,558.81 | $473,684 |
| 2017-07-10 | $0.04087 | $0.05576 | $0.04073 | $0.04388 | $292.00 | $509,542 |
| 2017-07-11 | $0.04378 | $0.05106 | $0.02792 | $0.02792 | $604.01 | $324,232 |
| 2017-07-12 | $0.02788 | $0.03496 | $0.02708 | $0.03186 | $672.88 | $370,099 |
| 2017-07-13 | $0.03189 | $0.03929 | $0.02349 | $0.02377 | $323.37 | $276,082 |
| 2017-07-14 | $0.02375 | $0.03714 | $0.02347 | $0.03312 | $190.06 | $384,681 |
| 2017-07-15 | $0.03308 | $0.04318 | $0.02846 | $0.02854 | $647.82 | $331,518 |
| 2017-07-16 | $0.02845 | $0.03946 | $0.02820 | $0.03345 | $76.37 | $388,535 |
| 2017-07-17 | $0.03342 | $0.03838 | $0.02764 | $0.03831 | $92.29 | $444,991 |
| 2017-07-18 | $0.03840 | $0.08778 | $0.03379 | $0.03750 | $67.45 | $435,627 |
| 2017-07-19 | $0.03756 | $0.05676 | $0.03051 | $0.03576 | $112.86 | $415,445 |
| 2017-07-20 | $0.03577 | $0.09874 | $0.03577 | $0.09822 | $18.27 | $1,140,958 |
| 2017-07-21 | $0.09938 | $0.1059 | $0.02572 | $0.02778 | $734.62 | $322,736 |
| 2017-07-22 | $0.02778 | $0.03756 | $0.02682 | $0.03745 | $379.43 | $435,040 |
| 2017-07-23 | $0.03745 | $0.03767 | $0.02428 | $0.03279 | $264.49 | $380,900 |
| 2017-07-24 | $0.03277 | $0.03829 | $0.02005 | $0.02150 | $141.67 | $250,307 |
| 2017-07-25 | $0.02151 | $0.04116 | $0.02147 | $0.04070 | $20.48 | $473,900 |
| 2017-07-26 | $0.04028 | $0.04127 | $0.02159 | $0.02746 | $171.11 | $319,741 |
| 2017-07-27 | $0.02754 | $0.04776 | $0.02744 | $0.03387 | $118.02 | $394,454 |
| 2017-07-28 | $0.03394 | $0.03863 | $0.02405 | $0.03847 | $192.18 | $448,083 |
| 2017-07-29 | $0.03836 | $0.04068 | $0.03416 | $0.03493 | $624.40 | $406,789 |
| 2017-07-30 | $0.03493 | $0.05486 | $0.03294 | $0.05400 | $398.23 | $628,932 |
| 2017-07-31 | $0.05406 | $0.05410 | $0.02408 | $0.04132 | $680.85 | $481,387 |