HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1133 | $0.1224 | $0.09383 | $0.1079 | $76,848.30 | $1,514,320 |
| 2018-04-02 | $0.1082 | $0.1160 | $0.07761 | $0.07794 | $20,313.30 | $1,094,842 |
| 2018-04-03 | $0.07808 | $0.1000 | $0.07652 | $0.08630 | $20,179.90 | $1,213,043 |
| 2018-04-04 | $0.08567 | $0.08567 | $0.05383 | $0.05432 | $8,074.51 | $764,203 |
| 2018-04-05 | $0.05435 | $0.08936 | $0.04388 | $0.04409 | $11,263.80 | $620,724 |
| 2018-04-06 | $0.04387 | $0.04673 | $0.03973 | $0.04116 | $7,514.78 | $579,729 |
| 2018-04-07 | $0.04121 | $0.05140 | $0.04113 | $0.04678 | $13,083.50 | $659,242 |
| 2018-04-08 | $0.04682 | $0.07153 | $0.04244 | $0.04250 | $2,972.76 | $599,199 |
| 2018-04-09 | $0.04257 | $0.04465 | $0.04040 | $0.04088 | $18,622.10 | $576,562 |
| 2018-04-10 | $0.04139 | $0.04450 | $0.04102 | $0.04279 | $9,851.36 | $603,852 |
| 2018-04-11 | $0.04177 | $0.06956 | $0.03840 | $0.05979 | $39,366.20 | $843,976 |
| 2018-04-12 | $0.06419 | $0.06419 | $0.04841 | $0.05582 | $33,337.40 | $788,507 |
| 2018-04-13 | $0.05589 | $0.06526 | $0.05203 | $0.06338 | $7,631.67 | $895,603 |
| 2018-04-14 | $0.06344 | $0.07079 | $0.05421 | $0.06767 | $6,310.20 | $956,401 |
| 2018-04-15 | $0.06757 | $0.06796 | $0.06112 | $0.06399 | $2,098.45 | $905,021 |
| 2018-04-16 | $0.06396 | $0.06878 | $0.06260 | $0.06536 | $10,013.90 | $924,780 |
| 2018-04-17 | $0.06540 | $0.07265 | $0.05979 | $0.05982 | $13,895.30 | $846,638 |
| 2018-04-18 | $0.05987 | $0.06075 | $0.05089 | $0.06030 | $4,384.54 | $854,054 |
| 2018-04-19 | $0.06035 | $0.06281 | $0.05678 | $0.05981 | $7,347.87 | $847,854 |
| 2018-04-20 | $0.05985 | $0.06595 | $0.05785 | $0.06476 | $9,558.80 | $918,540 |
| 2018-04-21 | $0.06690 | $0.07173 | $0.06096 | $0.06460 | $3,845.01 | $916,811 |
| 2018-04-22 | $0.06460 | $0.06710 | $0.06039 | $0.06166 | $7,495.98 | $875,498 |
| 2018-04-23 | $0.06154 | $0.06226 | $0.05618 | $0.06047 | $5,720.22 | $858,829 |
| 2018-04-24 | $0.06095 | $0.06579 | $0.06092 | $0.06579 | $5,693.58 | $934,627 |
| 2018-04-25 | $0.06534 | $0.06545 | $0.04847 | $0.05278 | $3,676.47 | $750,332 |
| 2018-04-26 | $0.05322 | $0.05779 | $0.04949 | $0.05403 | $5,682.52 | $768,663 |
| 2018-04-27 | $0.05411 | $0.06070 | $0.05037 | $0.05175 | $1,194.62 | $736,428 |
| 2018-04-28 | $0.05455 | $0.06578 | $0.04639 | $0.04677 | $855.52 | $665,753 |
| 2018-04-29 | $0.04675 | $0.07091 | $0.04675 | $0.05905 | $22,954.70 | $840,662 |
| 2018-04-30 | $0.05903 | $0.05926 | $0.04806 | $0.04806 | $10,297.50 | $684,656 |