HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.09805 | $0.1002 | $0.07469 | $0.09154 | $29,349.10 | $1,135,036 |
| 2017-11-02 | $0.09164 | $0.1054 | $0.05120 | $0.05139 | $24,327.30 | $637,972 |
| 2017-11-03 | $0.05133 | $0.09477 | $0.04984 | $0.06839 | $23,328.90 | $849,744 |
| 2017-11-04 | $0.06822 | $0.08840 | $0.06737 | $0.08635 | $37,233.60 | $1,073,357 |
| 2017-11-05 | $0.08622 | $0.08707 | $0.07295 | $0.07377 | $19,192.10 | $917,232 |
| 2017-11-06 | $0.07393 | $0.08345 | $0.06968 | $0.07489 | $1,419.20 | $931,681 |
| 2017-11-07 | $0.07477 | $0.08240 | $0.07185 | $0.07579 | $53,260.70 | $944,121 |
| 2017-11-08 | $0.07555 | $0.08385 | $0.06317 | $0.07200 | $20,825.70 | $897,529 |
| 2017-11-09 | $0.06478 | $0.07758 | $0.06021 | $0.07197 | $46,652.90 | $897,715 |
| 2017-11-10 | $0.07039 | $0.08850 | $0.06583 | $0.06865 | $48,719.80 | $856,936 |
| 2017-11-11 | $0.06714 | $0.07988 | $0.06471 | $0.06669 | $49,243.70 | $833,404 |
| 2017-11-12 | $0.06686 | $0.06736 | $0.04875 | $0.05727 | $24,717.40 | $716,532 |
| 2017-11-13 | $0.05736 | $0.06848 | $0.03268 | $0.05689 | $43,073.80 | $712,835 |
| 2017-11-14 | $0.05701 | $0.06531 | $0.05279 | $0.06278 | $50,099.30 | $787,801 |
| 2017-11-15 | $0.06282 | $0.06472 | $0.04943 | $0.05938 | $27,395.90 | $746,457 |
| 2017-11-16 | $0.05963 | $0.06800 | $0.05265 | $0.06667 | $44,121.50 | $839,326 |
| 2017-11-17 | $0.06675 | $0.06893 | $0.04929 | $0.06570 | $39,678.30 | $828,080 |
| 2017-11-18 | $0.06238 | $0.06830 | $0.05549 | $0.05551 | $37,140.90 | $700,777 |
| 2017-11-19 | $0.05541 | $0.06371 | $0.05517 | $0.06218 | $36,264.90 | $786,249 |
| 2017-11-20 | $0.06215 | $0.06218 | $0.04737 | $0.04807 | $22,847.20 | $608,620 |
| 2017-11-21 | $0.04808 | $0.06284 | $0.04054 | $0.04872 | $71,341.10 | $618,007 |
| 2017-11-22 | $0.04884 | $0.06888 | $0.04869 | $0.06368 | $79,335.70 | $808,874 |
| 2017-11-23 | $0.06366 | $0.06816 | $0.05676 | $0.06304 | $26,802.80 | $801,839 |
| 2017-11-24 | $0.06295 | $0.07927 | $0.06037 | $0.07927 | $124,515 | $1,009,998 |
| 2017-11-25 | $0.07912 | $0.07919 | $0.06212 | $0.07547 | $58,498.70 | $963,262 |
| 2017-11-26 | $0.07545 | $0.07782 | $0.06733 | $0.07531 | $84,304.10 | $963,044 |
| 2017-11-27 | $0.07533 | $0.07682 | $0.04937 | $0.05806 | $77,403.80 | $743,830 |
| 2017-11-28 | $0.05824 | $0.06900 | $0.04953 | $0.05722 | $61,903.70 | $733,973 |
| 2017-11-29 | $0.05716 | $0.08583 | $0.04571 | $0.05067 | $78,500.90 | $650,793 |
| 2017-11-30 | $0.05143 | $0.06808 | $0.04032 | $0.04417 | $79,691.40 | $568,349 |