HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04810 | $0.05006 | $0.04544 | $0.04660 | $6,851.16 | $664,517 |
| 2018-05-02 | $0.04587 | $0.09828 | $0.04548 | $0.06540 | $81,528.90 | $934,143 |
| 2018-05-03 | $0.06553 | $0.08076 | $0.05819 | $0.06368 | $56,246.50 | $910,160 |
| 2018-05-04 | $0.06366 | $0.07279 | $0.05661 | $0.06386 | $25,458.50 | $912,947 |
| 2018-05-05 | $0.06392 | $0.06818 | $0.05925 | $0.06271 | $44,388.10 | $897,003 |
| 2018-05-06 | $0.06276 | $0.06511 | $0.05945 | $0.06028 | $29,161.90 | $862,364 |
| 2018-05-07 | $0.06032 | $0.09014 | $0.05578 | $0.06479 | $38,101.40 | $927,120 |
| 2018-05-08 | $0.06490 | $0.06505 | $0.04732 | $0.04886 | $66,358.10 | $699,799 |
| 2018-05-09 | $0.04878 | $0.05421 | $0.04605 | $0.05421 | $18,390.40 | $776,541 |
| 2018-05-10 | $0.05419 | $0.05742 | $0.03997 | $0.05363 | $78,454.20 | $768,544 |
| 2018-05-11 | $0.05369 | $0.05382 | $0.04443 | $0.04551 | $20,309.30 | $652,612 |
| 2018-05-12 | $0.04537 | $0.05174 | $0.04445 | $0.04607 | $17,273.40 | $661,081 |
| 2018-05-13 | $0.04606 | $0.05050 | $0.04583 | $0.04643 | $17,683.00 | $666,686 |
| 2018-05-14 | $0.04643 | $0.04929 | $0.04441 | $0.04678 | $85,399.50 | $671,755 |
| 2018-05-15 | $0.04670 | $0.05215 | $0.04611 | $0.04638 | $60,540.20 | $666,402 |
| 2018-05-16 | $0.04643 | $0.04643 | $0.04398 | $0.04616 | $125,844 | $663,471 |
| 2018-05-17 | $0.04619 | $0.05016 | $0.04413 | $0.04649 | $124,666 | $668,351 |
| 2018-05-18 | $0.04645 | $0.05283 | $0.04573 | $0.05091 | $210,862 | $732,678 |
| 2018-05-19 | $0.05090 | $0.06336 | $0.04977 | $0.05990 | $183,298 | $862,376 |
| 2018-05-20 | $0.05995 | $0.06339 | $0.05526 | $0.05749 | $214,671 | $828,541 |
| 2018-05-21 | $0.05722 | $0.06099 | $0.04745 | $0.04892 | $155,759 | $705,619 |
| 2018-05-22 | $0.04892 | $0.05455 | $0.04701 | $0.04923 | $191,150 | $710,560 |
| 2018-05-23 | $0.04918 | $0.04999 | $0.04386 | $0.04439 | $111,658 | $640,895 |
| 2018-05-24 | $0.04428 | $0.04494 | $0.03925 | $0.04120 | $74,966.10 | $594,979 |
| 2018-05-25 | $0.04128 | $0.04266 | $0.03923 | $0.04150 | $42,142.70 | $599,324 |
| 2018-05-26 | $0.04144 | $0.04603 | $0.04130 | $0.04257 | $11,720.20 | $614,909 |
| 2018-05-27 | $0.04259 | $0.04289 | $0.04137 | $0.04201 | $38,747.40 | $606,832 |
| 2018-05-28 | $0.04202 | $0.04267 | $0.03745 | $0.03834 | $20,312.40 | $553,876 |
| 2018-05-29 | $0.03832 | $0.04504 | $0.03789 | $0.04482 | $13,321.20 | $647,614 |
| 2018-05-30 | $0.04485 | $0.08628 | $0.04213 | $0.04786 | $8,292.67 | $691,770 |
| 2018-05-31 | $0.05854 | $0.05854 | $0.03874 | $0.05011 | $17,478.10 | $724,658 |