HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2842 | $0.3235 | $0.2369 | $0.2508 | $42,882.60 | $3,066,075 |
| 2017-10-02 | $0.2531 | $0.2870 | $0.2196 | $0.2399 | $44,764.00 | $2,934,139 |
| 2017-10-03 | $0.2399 | $0.2507 | $0.1789 | $0.2241 | $30,278.50 | $2,740,736 |
| 2017-10-04 | $0.2246 | $0.2253 | $0.1895 | $0.2105 | $23,237.60 | $2,576,467 |
| 2017-10-05 | $0.2107 | $0.2585 | $0.1666 | $0.2149 | $49,714.30 | $2,632,183 |
| 2017-10-06 | $0.2149 | $0.2394 | $0.2012 | $0.2135 | $102,387 | $2,615,118 |
| 2017-10-07 | $0.2136 | $0.2176 | $0.1715 | $0.1755 | $27,470.50 | $2,149,899 |
| 2017-10-08 | $0.1750 | $0.2117 | $0.1714 | $0.1799 | $55,021.20 | $2,203,608 |
| 2017-10-09 | $0.1799 | $0.2023 | $0.1176 | $0.1860 | $77,881.50 | $2,279,041 |
| 2017-10-10 | $0.1860 | $0.1887 | $0.1341 | $0.1386 | $21,025.60 | $1,698,156 |
| 2017-10-11 | $0.1428 | $0.1579 | $0.1339 | $0.1458 | $97,158.30 | $1,786,493 |
| 2017-10-12 | $0.1459 | $0.1676 | $0.1430 | $0.1676 | $94,308.60 | $2,054,060 |
| 2017-10-13 | $0.1681 | $0.1681 | $0.1083 | $0.1186 | $74,589.30 | $1,453,802 |
| 2017-10-14 | $0.1186 | $0.1762 | $0.1180 | $0.1496 | $231,816 | $1,835,228 |
| 2017-10-15 | $0.1499 | $0.1588 | $0.1234 | $0.1472 | $149,379 | $1,805,964 |
| 2017-10-16 | $0.1465 | $0.1514 | $0.1188 | $0.1205 | $91,797.60 | $1,478,931 |
| 2017-10-17 | $0.1205 | $0.1344 | $0.1133 | $0.1195 | $26,229.00 | $1,467,171 |
| 2017-10-18 | $0.1189 | $0.1372 | $0.1065 | $0.1201 | $37,477.60 | $1,475,350 |
| 2017-10-19 | $0.1230 | $0.1283 | $0.1145 | $0.1202 | $42,859.00 | $1,476,616 |
| 2017-10-20 | $0.1203 | $0.1245 | $0.1079 | $0.1199 | $56,947.50 | $1,472,824 |
| 2017-10-21 | $0.1200 | $0.1219 | $0.09265 | $0.09480 | $29,690.70 | $1,165,586 |
| 2017-10-22 | $0.09483 | $0.1040 | $0.06799 | $0.06801 | $6,190.99 | $836,240 |
| 2017-10-23 | $0.07445 | $0.07944 | $0.05724 | $0.06290 | $3,031.14 | $774,258 |
| 2017-10-24 | $0.06281 | $0.1400 | $0.06251 | $0.09435 | $7,385.24 | $1,162,034 |
| 2017-10-25 | $0.09441 | $0.1885 | $0.09425 | $0.1500 | $17,534.40 | $1,849,120 |
| 2017-10-26 | $0.1405 | $0.1680 | $0.1020 | $0.1144 | $10,854.90 | $1,411,831 |
| 2017-10-27 | $0.1144 | $0.1395 | $0.1071 | $0.1218 | $41,830.90 | $1,504,560 |
| 2017-10-28 | $0.1074 | $0.1233 | $0.09477 | $0.09477 | $13,771.10 | $1,171,170 |
| 2017-10-29 | $0.09464 | $0.1050 | $0.07388 | $0.09519 | $32,295.20 | $1,177,264 |
| 2017-10-30 | $0.09464 | $0.09735 | $0.07776 | $0.09040 | $23,001.50 | $1,118,875 |
| 2017-10-31 | $0.09016 | $0.1063 | $0.07935 | $0.09812 | $29,611.50 | $1,216,008 |