HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.05144 | $0.07130 | $0.003079 | $0.004225 | $1,534.46 | $92,172.05 |
| 2019-10-02 | $0.004225 | $0.02210 | $0.003258 | $0.01792 | $199.34 | $391,007 |
| 2019-10-03 | $0.01792 | $0.07909 | $0.007686 | $0.04774 | $583.38 | $1,041,791 |
| 2019-10-04 | $0.04774 | $0.07489 | $0.03419 | $0.03604 | $698.68 | $786,556 |
| 2019-10-05 | $0.03597 | $0.04266 | $0.009899 | $0.02546 | $509.34 | $556,074 |
| 2019-10-06 | $0.02546 | $0.02568 | $0.01083 | $0.01161 | $153.55 | $253,545 |
| 2019-10-07 | $0.01159 | $0.06781 | $0.01040 | $0.03166 | $3.18 | $691,625 |
| 2019-10-08 | $0.03164 | $0.05124 | $0.01741 | $0.01750 | $928.24 | $382,831 |
| 2019-10-09 | $0.01750 | $0.04476 | $0.01699 | $0.01786 | $232.51 | $391,053 |
| 2019-10-10 | $0.01787 | $0.03709 | $0.01546 | $0.03699 | $342.56 | $810,840 |
| 2019-10-11 | $0.03700 | $0.03732 | $0.006757 | $0.01038 | $933.98 | $227,777 |
| 2019-10-12 | $0.01039 | $0.02057 | $0.006651 | $0.007993 | $66.47 | $175,476 |
| 2019-10-13 | $0.007990 | $0.05486 | $0.007449 | $0.01837 | $376.21 | $403,760 |
| 2019-10-14 | $0.01837 | $0.05433 | $0.007222 | $0.05433 | $2,020.66 | $1,194,879 |
| 2019-10-15 | $0.05437 | $0.05458 | $0.02455 | $0.05112 | $460.06 | $1,126,298 |
| 2019-10-16 | $0.05112 | $0.05112 | $0.02640 | $0.04833 | $396.21 | $1,066,875 |
| 2019-10-17 | $0.04834 | $0.06897 | $0.04817 | $0.06892 | $2.83 | $1,523,974 |
| 2019-10-18 | $0.06892 | $0.07982 | $0.05561 | $0.07970 | $536.19 | $1,764,950 |
| 2019-10-19 | $0.07969 | $0.08086 | $0.05630 | $0.07838 | $291.10 | $1,738,599 |
| 2019-10-20 | $0.07836 | $0.08291 | $0.07726 | $0.08059 | $6.51 | $1,790,325 |
| 2019-10-21 | $0.08060 | $0.08274 | $0.07397 | $0.07414 | $17.53 | $1,650,059 |
| 2019-10-22 | $0.07415 | $0.08214 | $0.07394 | $0.07501 | $12.74 | $1,672,596 |
| 2019-10-23 | $0.07502 | $0.07573 | $0.06930 | $0.06974 | $8.87 | $1,557,777 |
| 2019-10-24 | $0.06974 | $0.06997 | $0.05216 | $0.05919 | $155.11 | $1,324,716 |
| 2019-10-25 | $0.05919 | $0.07787 | $0.05914 | $0.07772 | $12.02 | $1,742,510 |
| 2019-10-26 | $0.07768 | $0.09069 | $0.07184 | $0.08971 | $119.93 | $2,015,610 |
| 2019-10-27 | $0.08970 | $0.09071 | $0.07386 | $0.07826 | $17.55 | $1,761,558 |
| 2019-10-28 | $0.07821 | $0.08367 | $0.07474 | $0.08079 | $32.88 | $1,823,139 |
| 2019-10-29 | $0.08081 | $0.08623 | $0.07616 | $0.08581 | $0.4932 | $1,940,063 |
| 2019-10-30 | $0.08586 | $0.08586 | $0.07536 | $0.08286 | $14.64 | $1,876,920 |
| 2019-10-31 | $0.08284 | $0.08409 | $0.07417 | $0.07452 | $22.48 | $1,690,865 |