HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05014 | $0.06655 | $0.04367 | $0.04472 | $32,043.50 | $646,929 |
| 2018-06-02 | $0.04470 | $0.05275 | $0.03823 | $0.04490 | $8,749.87 | $649,604 |
| 2018-06-03 | $0.04462 | $0.04490 | $0.03824 | $0.03942 | $2,487.73 | $570,291 |
| 2018-06-04 | $0.03946 | $0.04893 | $0.03732 | $0.04360 | $4,664.94 | $630,973 |
| 2018-06-05 | $0.04362 | $0.04362 | $0.03709 | $0.03786 | $1,207.08 | $548,060 |
| 2018-06-06 | $0.03784 | $0.09421 | $0.03584 | $0.05146 | $88,988.80 | $745,494 |
| 2018-06-07 | $0.05133 | $0.06508 | $0.03802 | $0.04530 | $21,446.60 | $657,069 |
| 2018-06-08 | $0.04530 | $0.05078 | $0.03729 | $0.04460 | $4,058.45 | $647,081 |
| 2018-06-09 | $0.04458 | $0.05186 | $0.03798 | $0.04282 | $847.04 | $621,509 |
| 2018-06-10 | $0.04287 | $0.04754 | $0.03211 | $0.03361 | $1,097.35 | $487,893 |
| 2018-06-11 | $0.03366 | $0.03470 | $0.03004 | $0.03041 | $665.88 | $441,503 |
| 2018-06-12 | $0.03040 | $0.03410 | $0.02996 | $0.03044 | $1,001.32 | $441,825 |
| 2018-06-13 | $0.03051 | $0.03537 | $0.02707 | $0.03517 | $1,701.73 | $510,520 |
| 2018-06-14 | $0.03515 | $0.03532 | $0.02847 | $0.02992 | $1,234.61 | $434,780 |
| 2018-06-15 | $0.03075 | $0.03143 | $0.02778 | $0.02793 | $586.78 | $406,052 |
| 2018-06-16 | $0.02785 | $0.03242 | $0.02782 | $0.03106 | $955.17 | $451,578 |
| 2018-06-17 | $0.03115 | $0.03419 | $0.02700 | $0.03099 | $483.57 | $450,794 |
| 2018-06-18 | $0.03089 | $0.03103 | $0.02190 | $0.02697 | $4,145.26 | $392,464 |
| 2018-06-19 | $0.02696 | $0.02874 | $0.02174 | $0.02175 | $482.93 | $316,675 |
| 2018-06-20 | $0.02164 | $0.02606 | $0.02125 | $0.02555 | $549.69 | $372,052 |
| 2018-06-21 | $0.02555 | $0.04058 | $0.02272 | $0.03473 | $5,641.12 | $506,138 |
| 2018-06-22 | $0.03469 | $0.04520 | $0.02752 | $0.03079 | $5,271.25 | $449,199 |
| 2018-06-23 | $0.03079 | $0.03698 | $0.02885 | $0.03516 | $4,838.09 | $513,215 |
| 2018-06-24 | $0.03516 | $0.03521 | $0.02968 | $0.03227 | $626.45 | $471,243 |
| 2018-06-25 | $0.03221 | $0.03764 | $0.03202 | $0.03232 | $1,365.31 | $472,387 |
| 2018-06-26 | $0.03232 | $0.03240 | $0.03087 | $0.03090 | $847.10 | $452,251 |
| 2018-06-27 | $0.03088 | $0.03141 | $0.02663 | $0.02815 | $1,733.85 | $412,783 |
| 2018-06-28 | $0.02816 | $0.03638 | $0.02656 | $0.02859 | $1,877.78 | $419,498 |
| 2018-06-29 | $0.02861 | $0.03472 | $0.02599 | $0.02911 | $802.98 | $427,292 |
| 2018-06-30 | $0.02916 | $0.03100 | $0.02786 | $0.03073 | $1,548.61 | $451,463 |