HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.07448 | $0.07991 | $0.07397 | $0.07591 | $2.35 | $1,725,599 |
| 2019-11-02 | $0.07588 | $0.08053 | $0.07359 | $0.07744 | $43.80 | $1,763,953 |
| 2019-11-03 | $0.07744 | $0.07881 | $0.07421 | $0.07570 | $39.40 | $1,727,814 |
| 2019-11-04 | $0.07561 | $0.07570 | $0.06451 | $0.07371 | $121.55 | $1,685,615 |
| 2019-11-05 | $0.07371 | $0.07371 | $0.06529 | $0.06730 | $68.81 | $1,541,834 |
| 2019-11-06 | $0.06730 | $0.06780 | $0.06610 | $0.06642 | $20.44 | $1,524,791 |
| 2019-11-07 | $0.06645 | $0.07153 | $0.06469 | $0.06516 | $35.88 | $1,498,602 |
| 2019-11-08 | $0.06513 | $0.06521 | $0.05940 | $0.05975 | $6.09 | $1,376,989 |
| 2019-11-09 | $0.05975 | $0.06493 | $0.05877 | $0.06437 | $23.27 | $1,486,164 |
| 2019-11-10 | $0.06436 | $0.06646 | $0.06430 | $0.06612 | $17.85 | $1,529,643 |
| 2019-11-11 | $0.06612 | $0.06629 | $0.06343 | $0.06396 | $28.92 | $1,482,258 |
| 2019-11-12 | $0.06396 | $0.06475 | $0.05250 | $0.05902 | $82.60 | $1,370,213 |
| 2019-11-13 | $0.05903 | $0.06591 | $0.05609 | $0.05629 | $12.17 | $1,309,409 |
| 2019-11-14 | $0.05628 | $0.05657 | $0.05551 | $0.05561 | $31.09 | $1,295,973 |
| 2019-11-15 | $0.05569 | $0.05582 | $0.05417 | $0.05422 | $30.69 | $1,265,611 |
| 2019-11-16 | $0.05424 | $0.05502 | $0.05409 | $0.05464 | $18.57 | $1,277,713 |
| 2019-11-17 | $0.05464 | $0.05574 | $0.05425 | $0.05465 | $42.63 | $1,280,449 |
| 2019-11-18 | $0.05467 | $0.05528 | $0.05268 | $0.05298 | $43.23 | $1,243,339 |
| 2019-11-19 | $0.05298 | $0.05372 | $0.05158 | $0.05240 | $0 | $1,232,019 |
| 2019-11-20 | $0.05240 | $0.05255 | $0.05170 | $0.05189 | $63.50 | $1,222,229 |
| 2019-11-21 | $0.05183 | $0.05192 | $0.04864 | $0.04874 | $35.70 | $1,150,023 |
| 2019-11-22 | $0.04874 | $0.04907 | $0.04403 | $0.04622 | $67.61 | $1,091,644 |
| 2019-11-23 | $0.04622 | $0.04716 | $0.04578 | $0.04713 | $69.10 | $1,113,789 |
| 2019-11-24 | $0.04713 | $0.04716 | $0.04462 | $0.04462 | $43.12 | $1,055,385 |
| 2019-11-25 | $0.04463 | $0.04730 | $0.04209 | $0.04546 | $70.87 | $1,075,305 |
| 2019-11-26 | $0.04546 | $0.04727 | $0.04512 | $0.04596 | $22.77 | $1,087,601 |
| 2019-11-27 | $0.04545 | $0.04839 | $0.04421 | $0.04785 | $22.79 | $1,132,485 |
| 2019-11-28 | $0.04786 | $0.04841 | $0.04729 | $0.04741 | $31.29 | $1,122,246 |
| 2019-11-29 | $0.04740 | $0.04952 | $0.04735 | $0.04920 | $5.03 | $1,164,683 |
| 2019-11-30 | $0.04920 | $0.04990 | $0.04782 | $0.04824 | $50.40 | $1,142,729 |