HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06997 | $0.08481 | $0.06203 | $0.07744 | $5,191.28 | $1,026,282 |
| 2018-01-02 | $0.07743 | $0.08660 | $0.06249 | $0.08393 | $5,322.85 | $1,112,639 |
| 2018-01-03 | $0.08364 | $0.1049 | $0.07729 | $0.09544 | $14,254.20 | $1,265,570 |
| 2018-01-04 | $0.09596 | $0.1244 | $0.09596 | $0.1244 | $16,231.20 | $1,650,958 |
| 2018-01-05 | $0.1264 | $0.1469 | $0.1061 | $0.1292 | $30,861.00 | $1,715,463 |
| 2018-01-06 | $0.1293 | $0.1547 | $0.1212 | $0.1334 | $12,270.90 | $1,773,365 |
| 2018-01-07 | $0.1333 | $0.1993 | $0.1128 | $0.1609 | $24,960.40 | $2,140,302 |
| 2018-01-08 | $0.1671 | $0.1671 | $0.1137 | $0.1470 | $32,990.90 | $1,955,589 |
| 2018-01-09 | $0.1373 | $0.1802 | $0.1356 | $0.1626 | $27,583.50 | $2,165,761 |
| 2018-01-10 | $0.1628 | $0.1718 | $0.1268 | $0.1483 | $26,770.80 | $1,976,871 |
| 2018-01-11 | $0.1481 | $0.1568 | $0.1142 | $0.1205 | $9,128.80 | $1,607,996 |
| 2018-01-12 | $0.1213 | $0.1659 | $0.1177 | $0.1253 | $14,699.70 | $1,673,279 |
| 2018-01-13 | $0.1252 | $0.1627 | $0.1252 | $0.1503 | $10,089.60 | $2,008,225 |
| 2018-01-14 | $0.1502 | $0.1631 | $0.1276 | $0.1290 | $8,032.73 | $1,724,047 |
| 2018-01-15 | $0.1274 | $0.1971 | $0.1274 | $0.1703 | $30,033.70 | $2,278,813 |
| 2018-01-16 | $0.1706 | $0.1986 | $0.1090 | $0.1246 | $35,365.10 | $1,668,121 |
| 2018-01-17 | $0.1229 | $0.1245 | $0.07963 | $0.09808 | $14,421.80 | $1,312,652 |
| 2018-01-18 | $0.09845 | $0.1179 | $0.09556 | $0.1070 | $17,561.90 | $1,432,637 |
| 2018-01-19 | $0.1059 | $0.1087 | $0.08996 | $0.09265 | $5,328.27 | $1,240,001 |
| 2018-01-20 | $0.09365 | $0.1277 | $0.09042 | $0.1164 | $4,639.11 | $1,558,568 |
| 2018-01-21 | $0.1167 | $0.1208 | $0.09614 | $0.1086 | $1,219.37 | $1,453,195 |
| 2018-01-22 | $0.1100 | $0.1191 | $0.08163 | $0.1086 | $508.64 | $1,453,088 |
| 2018-01-23 | $0.1083 | $0.1143 | $0.08210 | $0.09957 | $3,255.02 | $1,332,659 |
| 2018-01-24 | $0.09951 | $0.1067 | $0.08001 | $0.09770 | $5,158.01 | $1,307,623 |
| 2018-01-25 | $0.1023 | $0.1085 | $0.08785 | $0.09419 | $3,720.27 | $1,260,687 |
| 2018-01-26 | $0.08959 | $0.09986 | $0.08440 | $0.08692 | $3,209.51 | $1,163,299 |
| 2018-01-27 | $0.08686 | $0.1091 | $0.08525 | $0.09259 | $4,259.13 | $1,239,187 |
| 2018-01-28 | $0.09306 | $0.1025 | $0.09243 | $0.09746 | $2,705.93 | $1,304,465 |
| 2018-01-29 | $0.09737 | $0.1271 | $0.08167 | $0.1094 | $32,244.20 | $1,463,621 |
| 2018-01-30 | $0.1094 | $0.2994 | $0.1080 | $0.1729 | $247,530 | $2,314,330 |
| 2018-01-31 | $0.1629 | $0.2127 | $0.1523 | $0.1547 | $61,175.80 | $2,070,792 |