HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.005478 | $0.006104 | $0.004499 | $0.004841 | $459.00 | $72,495.20 |
| 2014-09-02 | $0.004836 | $0.006109 | $0.004205 | $0.004832 | $405.05 | $73,097.82 |
| 2014-09-03 | $0.004827 | $0.005844 | $0.004312 | $0.005306 | $192.35 | $81,174.84 |
| 2014-09-04 | $0.005307 | $0.005308 | $0.004215 | $0.004692 | $71.08 | $72,557.62 |
| 2014-09-05 | $0.004692 | $0.004946 | $0.003147 | $0.004510 | $377.59 | $70,534.51 |
| 2014-09-06 | $0.004510 | $0.004513 | $0.002945 | $0.003897 | $116.03 | $61,678.11 |
| 2014-09-07 | $0.003899 | $0.004269 | $0.003248 | $0.003464 | $72.39 | $55,501.68 |
| 2014-09-08 | $0.003461 | $0.004024 | $0.002940 | $0.003755 | $658.39 | $60,849.53 |
| 2014-09-09 | $0.003758 | $0.003758 | $0.003134 | $0.003171 | $145.94 | $51,980.19 |
| 2014-09-10 | $0.003173 | $0.004899 | $0.003170 | $0.004869 | $431.92 | $80,996.60 |
| 2014-09-11 | $0.004872 | $0.004875 | $0.003876 | $0.004178 | $491.61 | $70,414.26 |
| 2014-09-12 | $0.004061 | $0.005708 | $0.003950 | $0.004829 | $1,473.38 | $81,947.76 |
| 2014-09-13 | $0.004829 | $0.01212 | $0.004813 | $0.007497 | $4,299.57 | $127,226 |
| 2014-09-14 | $0.007421 | $0.007422 | $0.005328 | $0.005505 | $1,432.11 | $93,424.70 |
| 2014-09-15 | $0.005503 | $0.007035 | $0.005295 | $0.005965 | $2,009.19 | $105,239 |
| 2014-09-16 | $0.005959 | $0.006758 | $0.005348 | $0.006640 | $1,815.01 | $118,597 |
| 2014-09-17 | $0.006657 | $0.01565 | $0.005966 | $0.009454 | $4,520.31 | $171,198 |
| 2014-09-18 | $0.009467 | $0.01115 | $0.007092 | $0.008872 | $2,488.11 | $162,870 |
| 2014-09-19 | $0.008865 | $0.01513 | $0.007933 | $0.01044 | $2,663.35 | $194,600 |
| 2014-09-20 | $0.01044 | $0.2577 | $0.01034 | $0.01346 | $2,418.82 | $254,479 |
| 2014-09-21 | $0.01343 | $0.01392 | $0.009287 | $0.01070 | $2,620.70 | $205,582 |
| 2014-09-22 | $0.01070 | $0.01155 | $0.009071 | $0.01008 | $2,114.19 | $196,922 |
| 2014-09-23 | $0.01060 | $0.01124 | $0.008074 | $0.01016 | $5,071.33 | $201,626 |
| 2014-09-24 | $0.01030 | $0.2626 | $0.01003 | $0.01060 | $3,697.77 | $213,665 |
| 2014-09-25 | $0.01059 | $0.01298 | $0.009983 | $0.01124 | $2,041.47 | $230,250 |
| 2014-09-26 | $0.01124 | $0.01173 | $0.01045 | $0.01075 | $3,064.19 | $224,321 |
| 2014-09-27 | $0.01083 | $0.01134 | $0.01005 | $0.01007 | $833.95 | $213,987 |
| 2014-09-28 | $0.01007 | $0.01164 | $0.008721 | $0.01022 | $3,987.33 | $221,179 |
| 2014-09-29 | $0.009606 | $0.01032 | $0.007379 | $0.009527 | $2,708.21 | $209,961 |
| 2014-09-30 | $0.009139 | $0.01065 | $0.008557 | $0.01006 | $2,059.36 | $224,957 |