HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04396 | $0.07032 | $0.04393 | $0.07032 | $50,151.70 | $906,018 |
| 2017-12-02 | $0.07025 | $0.08057 | $0.06249 | $0.06907 | $89,525.00 | $891,135 |
| 2017-12-03 | $0.06922 | $0.08111 | $0.05548 | $0.06619 | $97,315.20 | $855,389 |
| 2017-12-04 | $0.06637 | $0.07749 | $0.05397 | $0.05540 | $58,863.80 | $716,597 |
| 2017-12-05 | $0.05551 | $0.06688 | $0.04850 | $0.05613 | $95,887.60 | $726,769 |
| 2017-12-06 | $0.05601 | $0.06175 | $0.04367 | $0.04772 | $53,717.20 | $618,565 |
| 2017-12-07 | $0.04761 | $0.06816 | $0.03879 | $0.05694 | $10,409.10 | $739,167 |
| 2017-12-08 | $0.05704 | $0.06180 | $0.04010 | $0.04728 | $7,624.85 | $614,439 |
| 2017-12-09 | $0.04724 | $0.06280 | $0.04172 | $0.04447 | $7,070.65 | $578,500 |
| 2017-12-10 | $0.04307 | $0.05731 | $0.03912 | $0.05285 | $8,294.31 | $688,085 |
| 2017-12-11 | $0.05247 | $0.05658 | $0.02494 | $0.03011 | $6,225.27 | $392,407 |
| 2017-12-12 | $0.03020 | $0.03866 | $0.01884 | $0.03142 | $3,343.51 | $410,069 |
| 2017-12-13 | $0.03145 | $0.04731 | $0.02620 | $0.03084 | $4,517.18 | $403,066 |
| 2017-12-14 | $0.03075 | $0.05615 | $0.03075 | $0.04711 | $13,529.60 | $616,180 |
| 2017-12-15 | $0.04718 | $0.07028 | $0.04443 | $0.06116 | $15,527.30 | $800,736 |
| 2017-12-16 | $0.06125 | $0.07780 | $0.05431 | $0.07763 | $8,747.89 | $1,017,445 |
| 2017-12-17 | $0.07764 | $0.07860 | $0.05834 | $0.05834 | $14,179.20 | $765,472 |
| 2017-12-18 | $0.06169 | $0.07373 | $0.05896 | $0.06792 | $8,238.99 | $891,670 |
| 2017-12-19 | $0.06797 | $0.07756 | $0.05880 | $0.06312 | $8,551.36 | $829,356 |
| 2017-12-20 | $0.06307 | $0.06638 | $0.05058 | $0.05213 | $5,362.00 | $685,361 |
| 2017-12-21 | $0.05224 | $0.06394 | $0.05102 | $0.05846 | $1,905.84 | $769,190 |
| 2017-12-22 | $0.05866 | $0.05920 | $0.04371 | $0.05200 | $1,803.29 | $684,750 |
| 2017-12-23 | $0.05232 | $0.05348 | $0.04389 | $0.04486 | $7,269.32 | $591,163 |
| 2017-12-24 | $0.04536 | $0.05591 | $0.03905 | $0.05223 | $4,191.89 | $688,626 |
| 2017-12-25 | $0.05277 | $0.07629 | $0.04218 | $0.06890 | $14,181.80 | $908,964 |
| 2017-12-26 | $0.06950 | $0.08348 | $0.05941 | $0.07276 | $10,081.20 | $960,829 |
| 2017-12-27 | $0.07281 | $0.07468 | $0.05211 | $0.05809 | $13,535.30 | $767,667 |
| 2017-12-28 | $0.05797 | $0.06359 | $0.05219 | $0.05959 | $4,729.48 | $787,967 |
| 2017-12-29 | $0.06024 | $0.06948 | $0.05819 | $0.06530 | $6,234.55 | $864,361 |
| 2017-12-30 | $0.06514 | $0.07263 | $0.05042 | $0.06351 | $6,102.80 | $841,126 |
| 2017-12-31 | $0.06282 | $0.07762 | $0.05417 | $0.06970 | $9,473.60 | $923,475 |