HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.04825 | $0.04833 | $0.04389 | $0.04475 | $48.82 | $1,060,961 |
| 2019-12-02 | $0.04474 | $0.04626 | $0.04391 | $0.04510 | $19.04 | $1,070,292 |
| 2019-12-03 | $0.04510 | $0.04609 | $0.04441 | $0.04507 | $4.44 | $1,069,991 |
| 2019-12-04 | $0.04506 | $0.04507 | $0.04350 | $0.04355 | $29.24 | $1,035,202 |
| 2019-12-05 | $0.04347 | $0.04515 | $0.04334 | $0.04480 | $0 | $1,065,784 |
| 2019-12-06 | $0.04480 | $0.04543 | $0.04427 | $0.04529 | $3.22 | $1,078,157 |
| 2019-12-07 | $0.04529 | $0.04560 | $0.04514 | $0.04533 | $0 | $1,079,960 |
| 2019-12-08 | $0.04533 | $0.04557 | $0.04522 | $0.04537 | $5.31 | $1,082,070 |
| 2019-12-09 | $0.04536 | $0.04576 | $0.04466 | $0.04507 | $10.54 | $1,075,000 |
| 2019-12-10 | $0.04507 | $0.04507 | $0.04376 | $0.04401 | $224.47 | $1,050,163 |
| 2019-12-11 | $0.04375 | $0.05322 | $0.04364 | $0.05266 | $714.25 | $1,256,991 |
| 2019-12-12 | $0.05266 | $0.05541 | $0.05180 | $0.05378 | $324.55 | $1,285,560 |
| 2019-12-13 | $0.05518 | $0.05604 | $0.03959 | $0.03965 | $448.50 | $949,013 |
| 2019-12-14 | $0.03965 | $0.04697 | $0.03956 | $0.03993 | $193.58 | $956,399 |
| 2019-12-15 | $0.03991 | $0.04234 | $0.03758 | $0.03798 | $166.02 | $909,705 |
| 2019-12-16 | $0.03798 | $0.03877 | $0.02920 | $0.02920 | $111.29 | $699,476 |
| 2019-12-17 | $0.02920 | $0.03081 | $0.02910 | $0.02971 | $0.4095 | $711,649 |
| 2019-12-18 | $0.02971 | $0.03023 | $0.02558 | $0.02858 | $61.05 | $684,525 |
| 2019-12-19 | $0.02858 | $0.02887 | $0.02757 | $0.02882 | $0.05764 | $690,234 |
| 2019-12-20 | $0.02882 | $0.02886 | $0.02387 | $0.02391 | $23.13 | $572,589 |
| 2019-12-21 | $0.02389 | $0.02516 | $0.02373 | $0.02380 | $10.44 | $570,121 |
| 2019-12-22 | $0.02380 | $0.02556 | $0.02375 | $0.02553 | $7.66 | $617,172 |
| 2019-12-23 | $0.02553 | $0.02594 | $0.02197 | $0.02206 | $15.36 | $533,971 |
| 2019-12-24 | $0.02206 | $0.02253 | $0.02178 | $0.02196 | $47.96 | $532,343 |
| 2019-12-25 | $0.02196 | $0.03209 | $0.01822 | $0.02402 | $66.99 | $582,233 |
| 2019-12-26 | $0.02402 | $0.02408 | $0.02163 | $0.02171 | $0.8758 | $526,163 |
| 2019-12-27 | $0.02171 | $0.02181 | $0.02017 | $0.02113 | $1.01 | $512,070 |
| 2019-12-28 | $0.02113 | $0.02220 | $0.01898 | $0.02192 | $81.96 | $531,361 |
| 2019-12-29 | $0.02193 | $0.03394 | $0.02187 | $0.03348 | $382.46 | $811,475 |
| 2019-12-30 | $0.03348 | $0.03366 | $0.03201 | $0.03210 | $1.69 | $785,876 |
| 2019-12-31 | $0.03208 | $0.03232 | $0.03171 | $0.03200 | $186.19 | $783,541 |