Hype Token HYPE
Xếp hạng #?
12:43:16 17/09/2020
Hype Token (HYPE)
Không theo dõi
Lịch sử giá Hype Token (HYPE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002598 | $0.002689 | $0.002319 | $0.002412 | $5,406.33 | $105,302 |
| 2019-09-02 | $0.002413 | $0.002568 | $0.002197 | $0.002522 | $895.63 | $110,057 |
| 2019-09-03 | $0.002521 | $0.002619 | $0.002383 | $0.002508 | $3,007.27 | $109,439 |
| 2019-09-04 | $0.002507 | $0.003179 | $0.002409 | $0.003066 | $3,721.68 | $133,784 |
| 2019-09-05 | $0.003066 | $0.003074 | $0.002862 | $0.002952 | $1,668.12 | $128,818 |
| 2019-09-06 | $0.002952 | $0.003022 | $0.002853 | $0.002887 | $2,776.61 | $125,977 |
| 2019-09-07 | $0.002889 | $0.002987 | $0.002859 | $0.002984 | $2,507.62 | $130,192 |
| 2019-09-08 | $0.002984 | $0.002997 | $0.002723 | $0.002923 | $120.43 | $127,539 |
| 2019-09-09 | $0.002923 | $0.003075 | $0.002875 | $0.002890 | $2,372.17 | $126,051 |
| 2019-09-10 | $0.002889 | $0.002932 | $0.002790 | $0.002829 | $2,657.23 | $123,872 |
| 2019-09-11 | $0.002829 | $0.002857 | $0.002414 | $0.002647 | $969.71 | $115,921 |
| 2019-09-12 | $0.002647 | $0.002656 | $0.002055 | $0.002058 | $355.98 | $90,120.46 |
| 2019-09-13 | $0.002058 | $0.002103 | $0.001950 | $0.002103 | $340.63 | $92,061.64 |
| 2019-09-14 | $0.002102 | $0.002307 | $0.001967 | $0.002258 | $362.74 | $98,821.37 |
| 2019-09-15 | $0.002258 | $0.002263 | $0.002161 | $0.002169 | $2,358.77 | $94,956.82 |
| 2019-09-16 | $0.002170 | $0.002230 | $0.002138 | $0.002159 | $1,120.15 | $94,519.73 |
| 2019-09-17 | $0.002160 | $0.002381 | $0.002149 | $0.002308 | $2,261.99 | $101,028 |
| 2019-09-18 | $0.002303 | $0.002356 | $0.002159 | $0.002179 | $131.34 | $95,338.36 |
| 2019-09-19 | $0.002179 | $0.002597 | $0.001743 | $0.002536 | $4,165.09 | $110,979 |
| 2019-09-20 | $0.002532 | $0.002537 | $0.002162 | $0.002184 | $3,655.84 | $95,573.31 |
| 2019-09-21 | $0.002184 | $0.002300 | $0.002172 | $0.002296 | $617.11 | $100,463 |
| 2019-09-22 | $0.002295 | $0.002304 | $0.002102 | $0.002111 | $305.58 | $92,366.26 |
| 2019-09-23 | $0.002111 | $0.002460 | $0.001982 | $0.002176 | $920.65 | $95,203.79 |
| 2019-09-24 | $0.002176 | $0.002190 | $0.001800 | $0.001867 | $172.69 | $81,728.80 |
| 2019-09-25 | $0.001868 | $0.001928 | $0.001634 | $0.001661 | $660.95 | $72,706.72 |
| 2019-09-26 | $0.001661 | $0.001821 | $0.001547 | $0.001672 | $95.63 | $73,168.18 |
| 2019-09-27 | $0.001672 | $0.001684 | $0.001485 | $0.001549 | $5,379.54 | $67,810.22 |
| 2019-09-28 | $0.001549 | $0.001559 | $0.001431 | $0.001466 | $747.96 | $64,167.11 |
| 2019-09-29 | $0.001467 | $0.001572 | $0.001348 | $0.001367 | $601.00 | $59,840.21 |
| 2019-09-30 | $0.001367 | $0.001539 | $0.001263 | $0.001539 | $5,175.86 | $67,365.52 |