HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.03200 | $0.03200 | $0.03200 | $0.03200 | $311.25 | $783,541 |
| 2020-01-02 | $0.03200 | $0.03200 | $0.03200 | $0.03200 | $0 | $783,541 |
| 2020-01-03 | $0.03200 | $0.1177 | $0.01569 | $0.1174 | $1,221.63 | $2,874,671 |
| 2020-01-04 | $0.1174 | $0.1191 | $0.01981 | $0.05653 | $3,129.58 | $1,384,136 |
| 2020-01-05 | $0.05649 | $0.1046 | $0.03396 | $0.06132 | $2,252.67 | $1,517,439 |
| 2020-01-06 | $0.06137 | $0.06291 | $0.02195 | $0.03884 | $4,692.64 | $963,020 |
| 2020-01-07 | $0.03884 | $0.04247 | $0.02522 | $0.02694 | $2,811.09 | $668,779 |
| 2020-01-08 | $0.02694 | $0.03247 | $0.02233 | $0.02407 | $610.89 | $598,555 |
| 2020-01-09 | $0.02403 | $0.02871 | $0.02073 | $0.02128 | $305.19 | $530,168 |
| 2020-01-10 | $0.02126 | $0.02432 | $0.02124 | $0.02207 | $301.53 | $550,570 |
| 2020-01-11 | $0.02207 | $0.02222 | $0.01704 | $0.01707 | $392.72 | $426,628 |
| 2020-01-12 | $0.01707 | $0.02375 | $0.01700 | $0.02010 | $21.62 | $503,471 |
| 2020-01-13 | $0.02011 | $0.02452 | $0.02000 | $0.02117 | $6.51 | $530,933 |
| 2020-01-14 | $0.02119 | $0.03502 | $0.01711 | $0.02768 | $2,453.87 | $695,133 |
| 2020-01-15 | $0.02764 | $0.03308 | $0.01226 | $0.03088 | $1,815.57 | $775,919 |
| 2020-01-16 | $0.03088 | $0.03098 | $0.02331 | $0.02539 | $342.34 | $638,983 |
| 2020-01-17 | $0.02539 | $0.02583 | $0.02048 | $0.02574 | $1.75 | $648,327 |
| 2020-01-18 | $0.02574 | $0.02591 | $0.01867 | $0.02410 | $94.75 | $607,120 |
| 2020-01-19 | $0.02410 | $0.02735 | $0.01967 | $0.02723 | $252.63 | $686,061 |
| 2020-01-20 | $0.02722 | $0.02730 | $0.02320 | $0.02508 | $69.13 | $632,610 |
| 2020-01-21 | $0.02507 | $0.02553 | $0.01769 | $0.01833 | $229.69 | $462,699 |
| 2020-01-22 | $0.01833 | $0.02360 | $0.01488 | $0.01727 | $944.78 | $436,560 |
| 2020-01-23 | $0.01728 | $0.01831 | $0.01467 | $0.01761 | $228.24 | $445,495 |
| 2020-01-24 | $0.01763 | $0.01890 | $0.01650 | $0.01654 | $51.70 | $419,048 |
| 2020-01-25 | $0.01654 | $0.01762 | $0.01454 | $0.01504 | $266.24 | $381,652 |
| 2020-01-26 | $0.01504 | $0.01721 | $0.01461 | $0.01721 | $20.41 | $437,415 |
| 2020-01-27 | $0.01722 | $0.01823 | $0.009982 | $0.01330 | $1,199.16 | $338,055 |
| 2020-01-28 | $0.01329 | $0.01563 | $0.01063 | $0.01210 | $2,760.17 | $257,113 |
| 2020-01-29 | $0.01210 | $0.01214 | $0.01190 | $0.01208 | $0 | $256,732 |
| 2020-01-30 | $0.01208 | $0.01208 | $0.01208 | $0.01208 | $0 | $256,732 |
| 2020-01-31 | $0.01208 | $0.01208 | $0.01208 | $0.01208 | $0 | $256,732 |