HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07470 | $0.08462 | $0.07201 | $0.07647 | $21,273.90 | $1,040,578 |
| 2018-03-02 | $0.07755 | $0.07855 | $0.06156 | $0.06646 | $22,393.10 | $904,475 |
| 2018-03-03 | $0.06638 | $0.07566 | $0.06451 | $0.06643 | $25,593.20 | $903,997 |
| 2018-03-04 | $0.06545 | $0.07004 | $0.06073 | $0.06233 | $13,499.90 | $848,189 |
| 2018-03-05 | $0.06227 | $0.07107 | $0.06105 | $0.06552 | $16,157.00 | $891,649 |
| 2018-03-06 | $0.06534 | $0.06755 | $0.05469 | $0.06004 | $15,124.60 | $827,598 |
| 2018-03-07 | $0.06180 | $0.06314 | $0.05086 | $0.05208 | $16,601.60 | $718,401 |
| 2018-03-08 | $0.05200 | $0.06258 | $0.05061 | $0.05712 | $28,264.30 | $788,470 |
| 2018-03-09 | $0.05599 | $0.05666 | $0.04559 | $0.04859 | $10,796.90 | $671,414 |
| 2018-03-10 | $0.04861 | $0.05107 | $0.04550 | $0.04592 | $6,629.03 | $634,730 |
| 2018-03-11 | $0.04576 | $0.06091 | $0.04289 | $0.06035 | $26,876.00 | $834,920 |
| 2018-03-12 | $0.06016 | $0.07145 | $0.05106 | $0.05466 | $24,234.70 | $756,793 |
| 2018-03-13 | $0.05435 | $0.06141 | $0.04447 | $0.05474 | $19,690.80 | $757,994 |
| 2018-03-14 | $0.05474 | $0.07894 | $0.04475 | $0.04577 | $15,586.00 | $634,163 |
| 2018-03-15 | $0.04575 | $0.05927 | $0.03779 | $0.05543 | $37,210.20 | $768,771 |
| 2018-03-16 | $0.05494 | $0.07302 | $0.04500 | $0.05162 | $46,335.20 | $716,211 |
| 2018-03-17 | $0.05164 | $0.05536 | $0.04460 | $0.04517 | $20,952.70 | $626,958 |
| 2018-03-18 | $0.04506 | $0.06609 | $0.04092 | $0.04881 | $29,333.00 | $677,672 |
| 2018-03-19 | $0.04860 | $0.06834 | $0.04774 | $0.04806 | $25,317.50 | $667,664 |
| 2018-03-20 | $0.04860 | $0.06569 | $0.04692 | $0.05795 | $39,592.50 | $805,424 |
| 2018-03-21 | $0.05806 | $0.07784 | $0.05530 | $0.05550 | $44,158.60 | $771,856 |
| 2018-03-22 | $0.05540 | $0.05876 | $0.04750 | $0.04896 | $21,533.50 | $681,477 |
| 2018-03-23 | $0.04895 | $0.05723 | $0.04614 | $0.04905 | $21,931.40 | $683,078 |
| 2018-03-24 | $0.04977 | $0.05082 | $0.04670 | $0.04680 | $13,494.10 | $652,525 |
| 2018-03-25 | $0.04616 | $0.1060 | $0.04472 | $0.06492 | $65,952.90 | $906,215 |
| 2018-03-26 | $0.06487 | $0.07449 | $0.04577 | $0.05040 | $11,090.40 | $704,182 |
| 2018-03-27 | $0.05032 | $0.05038 | $0.03803 | $0.04014 | $24,788.60 | $561,231 |
| 2018-03-28 | $0.04013 | $0.04150 | $0.03745 | $0.03799 | $16,784.00 | $531,820 |
| 2018-03-29 | $0.03804 | $0.05246 | $0.03271 | $0.03406 | $16,737.60 | $476,993 |
| 2018-03-30 | $0.03398 | $0.04123 | $0.03275 | $0.03655 | $7,791.65 | $511,968 |
| 2018-03-31 | $0.03655 | $0.1452 | $0.03648 | $0.1059 | $150,897 | $1,484,717 |