HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1551 | $0.1644 | $0.1015 | $0.1076 | $28,234.20 | $1,440,668 |
| 2018-02-02 | $0.1074 | $0.1074 | $0.08342 | $0.08580 | $9,093.29 | $1,148,349 |
| 2018-02-03 | $0.08609 | $0.09284 | $0.07405 | $0.07541 | $5,888.87 | $1,009,333 |
| 2018-02-04 | $0.07545 | $0.09066 | $0.06930 | $0.07134 | $4,822.40 | $954,867 |
| 2018-02-05 | $0.07065 | $0.08013 | $0.06164 | $0.06326 | $2,590.00 | $846,644 |
| 2018-02-06 | $0.06334 | $0.07344 | $0.05404 | $0.07277 | $780.44 | $973,928 |
| 2018-02-07 | $0.07204 | $0.07550 | $0.05636 | $0.06815 | $1,744.90 | $912,080 |
| 2018-02-08 | $0.06787 | $0.07678 | $0.06099 | $0.06552 | $1,222.91 | $876,873 |
| 2018-02-09 | $0.06572 | $0.06909 | $0.05370 | $0.05629 | $5,465.82 | $753,356 |
| 2018-02-10 | $0.05633 | $0.06360 | $0.05274 | $0.05935 | $2,334.04 | $794,403 |
| 2018-02-11 | $0.05930 | $0.06755 | $0.05111 | $0.05286 | $1,898.24 | $707,480 |
| 2018-02-12 | $0.05320 | $0.07010 | $0.05320 | $0.06180 | $7,278.81 | $827,170 |
| 2018-02-13 | $0.06191 | $0.06554 | $0.05787 | $0.06183 | $3,434.60 | $827,578 |
| 2018-02-14 | $0.06165 | $0.07032 | $0.06165 | $0.06740 | $1,673.23 | $902,070 |
| 2018-02-15 | $0.06743 | $0.09955 | $0.06671 | $0.08094 | $18,827.80 | $1,083,370 |
| 2018-02-16 | $0.07818 | $0.1095 | $0.07818 | $0.09922 | $12,431.20 | $1,327,932 |
| 2018-02-17 | $0.09919 | $0.1113 | $0.09248 | $0.1056 | $23,075.50 | $1,413,351 |
| 2018-02-18 | $0.1059 | $0.1296 | $0.09717 | $0.09739 | $17,694.00 | $1,303,528 |
| 2018-02-19 | $0.09695 | $0.1168 | $0.09673 | $0.1041 | $42,237.50 | $1,417,115 |
| 2018-02-20 | $0.1043 | $0.1193 | $0.1026 | $0.1037 | $51,565.90 | $1,411,467 |
| 2018-02-21 | $0.1036 | $0.1197 | $0.09388 | $0.09544 | $24,998.10 | $1,298,762 |
| 2018-02-22 | $0.09534 | $0.1033 | $0.08221 | $0.08673 | $23,798.90 | $1,180,238 |
| 2018-02-23 | $0.08665 | $0.09406 | $0.07955 | $0.08145 | $26,885.90 | $1,108,409 |
| 2018-02-24 | $0.08135 | $0.08892 | $0.07554 | $0.07785 | $12,496.80 | $1,059,351 |
| 2018-02-25 | $0.07773 | $0.08012 | $0.06955 | $0.07684 | $8,341.50 | $1,045,665 |
| 2018-02-26 | $0.07694 | $0.08600 | $0.07561 | $0.08304 | $23,155.30 | $1,130,088 |
| 2018-02-27 | $0.08328 | $0.08799 | $0.08012 | $0.08030 | $9,591.72 | $1,092,695 |
| 2018-02-28 | $0.08020 | $0.08799 | $0.07459 | $0.07459 | $22,797.50 | $1,015,020 |