HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.04134 | $0.05213 | $0.03002 | $0.04567 | $495.98 | $532,116 |
| 2017-08-02 | $0.04565 | $0.04596 | $0.02721 | $0.03763 | $379.46 | $438,442 |
| 2017-08-03 | $0.03770 | $0.1166 | $0.03770 | $0.07670 | $56.77 | $893,762 |
| 2017-08-04 | $0.07672 | $0.08760 | $0.03682 | $0.03714 | $363.20 | $432,875 |
| 2017-08-05 | $0.03713 | $0.04887 | $0.03677 | $0.04329 | $399.87 | $504,506 |
| 2017-08-06 | $0.04347 | $0.05264 | $0.03362 | $0.04384 | $334.15 | $510,905 |
| 2017-08-07 | $0.04375 | $0.06395 | $0.04371 | $0.06395 | $131.48 | $745,271 |
| 2017-08-08 | $0.06396 | $0.07567 | $0.04979 | $0.06146 | $1,039.84 | $716,494 |
| 2017-08-09 | $0.06145 | $0.08788 | $0.05143 | $0.06532 | $2,876.44 | $762,273 |
| 2017-08-10 | $0.06532 | $0.09705 | $0.06489 | $0.08787 | $6,667.39 | $1,026,805 |
| 2017-08-11 | $0.08786 | $0.1093 | $0.07788 | $0.1091 | $4,776.52 | $1,277,243 |
| 2017-08-12 | $0.1090 | $0.1147 | $0.07906 | $0.09697 | $10,297.80 | $1,135,039 |
| 2017-08-13 | $0.09688 | $0.1146 | $0.08912 | $0.08913 | $3,441.89 | $1,044,104 |
| 2017-08-14 | $0.08919 | $0.1087 | $0.06777 | $0.07314 | $1,613.00 | $857,440 |
| 2017-08-15 | $0.07319 | $0.09496 | $0.05570 | $0.09490 | $1,164.76 | $1,113,276 |
| 2017-08-16 | $0.08209 | $0.09859 | $0.05870 | $0.07679 | $3,989.16 | $900,924 |
| 2017-08-17 | $0.07674 | $0.07702 | $0.04723 | $0.05017 | $6,636.18 | $589,002 |
| 2017-08-18 | $0.05002 | $0.06918 | $0.04993 | $0.05808 | $3,516.50 | $682,337 |
| 2017-08-19 | $0.05804 | $0.07067 | $0.05802 | $0.07067 | $810.12 | $830,505 |
| 2017-08-20 | $0.07036 | $0.07205 | $0.06539 | $0.06874 | $681.41 | $807,875 |
| 2017-08-21 | $0.06845 | $0.1243 | $0.05434 | $0.07024 | $5,616.01 | $825,637 |
| 2017-08-22 | $0.07040 | $0.07040 | $0.05645 | $0.07026 | $1,026.69 | $825,917 |
| 2017-08-23 | $0.07008 | $0.09305 | $0.06141 | $0.06186 | $1,456.16 | $728,832 |
| 2017-08-24 | $0.06188 | $0.07417 | $0.06181 | $0.06472 | $1,767.53 | $762,902 |
| 2017-08-25 | $0.06463 | $0.07074 | $0.05594 | $0.06961 | $1,874.85 | $820,797 |
| 2017-08-26 | $0.06973 | $0.07726 | $0.05934 | $0.07642 | $1,270.51 | $901,236 |
| 2017-08-27 | $0.07642 | $0.08292 | $0.06956 | $0.08057 | $1,230.10 | $950,284 |
| 2017-08-28 | $0.08061 | $0.08105 | $0.06638 | $0.07793 | $1,052.02 | $919,176 |
| 2017-08-29 | $0.07802 | $0.08317 | $0.07335 | $0.07451 | $2,761.31 | $878,895 |
| 2017-08-30 | $0.07442 | $0.08736 | $0.07411 | $0.08661 | $12,516.40 | $1,022,337 |
| 2017-08-31 | $0.08646 | $0.1272 | $0.08620 | $0.1178 | $31,678.50 | $1,391,367 |