HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1178 | $0.1694 | $0.1146 | $0.1565 | $63,216.50 | $1,848,652 |
| 2017-09-02 | $0.1566 | $0.1836 | $0.1566 | $0.1836 | $38,835.50 | $2,170,041 |
| 2017-09-03 | $0.1842 | $0.3140 | $0.1842 | $0.3129 | $123,052 | $3,702,185 |
| 2017-09-04 | $0.3130 | $0.3136 | $0.1678 | $0.2912 | $87,142.80 | $3,450,683 |
| 2017-09-05 | $0.2928 | $0.2928 | $0.1912 | $0.2698 | $60,977.40 | $3,202,067 |
| 2017-09-06 | $0.2702 | $0.2831 | $0.1820 | $0.2510 | $296,120 | $2,981,725 |
| 2017-09-07 | $0.2505 | $0.4498 | $0.2258 | $0.2794 | $523,849 | $3,324,024 |
| 2017-09-08 | $0.2794 | $0.3719 | $0.2577 | $0.2789 | $261,792 | $3,324,969 |
| 2017-09-09 | $0.2796 | $0.3188 | $0.2692 | $0.3038 | $283,752 | $3,624,816 |
| 2017-09-10 | $0.3030 | $0.3088 | $0.2769 | $0.2918 | $110,192 | $3,485,097 |
| 2017-09-11 | $0.2908 | $0.3118 | $0.2738 | $0.2947 | $147,513 | $3,522,463 |
| 2017-09-12 | $0.2946 | $0.3043 | $0.2706 | $0.2830 | $172,042 | $3,387,953 |
| 2017-09-13 | $0.2831 | $0.2902 | $0.2431 | $0.2740 | $154,737 | $3,285,111 |
| 2017-09-14 | $0.2740 | $0.3095 | $0.2331 | $0.2506 | $150,972 | $3,008,097 |
| 2017-09-15 | $0.2526 | $0.3324 | $0.2526 | $0.3288 | $71,242.50 | $3,949,773 |
| 2017-09-16 | $0.3189 | $0.3509 | $0.3122 | $0.3311 | $92,299.50 | $3,979,665 |
| 2017-09-17 | $0.3308 | $0.3641 | $0.3039 | $0.3157 | $119,632 | $3,804,081 |
| 2017-09-18 | $0.3287 | $0.3720 | $0.3213 | $0.3605 | $317,857 | $4,349,065 |
| 2017-09-19 | $0.3613 | $0.3726 | $0.3418 | $0.3433 | $280,376 | $4,149,563 |
| 2017-09-20 | $0.3482 | $0.3517 | $0.2962 | $0.3080 | $177,404 | $3,725,262 |
| 2017-09-21 | $0.3200 | $0.3612 | $0.2491 | $0.2952 | $257,430 | $3,575,634 |
| 2017-09-22 | $0.2949 | $0.3056 | $0.2573 | $0.2821 | $284,398 | $3,421,001 |
| 2017-09-23 | $0.2813 | $0.2974 | $0.2787 | $0.2879 | $272,899 | $3,492,024 |
| 2017-09-24 | $0.2879 | $0.2913 | $0.2704 | $0.2704 | $296,235 | $3,282,245 |
| 2017-09-25 | $0.2701 | $0.3041 | $0.2684 | $0.2796 | $83,145.50 | $3,399,625 |
| 2017-09-26 | $0.2796 | $0.2929 | $0.2713 | $0.2762 | $122,733 | $3,362,901 |
| 2017-09-27 | $0.2755 | $0.2970 | $0.2580 | $0.2834 | $51,522.50 | $3,453,511 |
| 2017-09-28 | $0.2834 | $0.3161 | $0.2592 | $0.2844 | $84,336.10 | $3,467,514 |
| 2017-09-29 | $0.2842 | $0.3397 | $0.2791 | $0.3027 | $66,868.00 | $3,696,918 |
| 2017-09-30 | $0.3027 | $0.3099 | $0.2818 | $0.2841 | $63,987.90 | $3,470,528 |