HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01005 | $0.02440 | $0.009824 | $0.01434 | $2,469.16 | $325,558 |
| 2014-10-02 | $0.01434 | $0.01512 | $0.009764 | $0.01072 | $2,379.52 | $247,295 |
| 2014-10-03 | $0.01071 | $0.01095 | $0.009288 | $0.009870 | $2,279.10 | $231,617 |
| 2014-10-04 | $0.009877 | $0.01068 | $0.008607 | $0.008934 | $1,406.15 | $212,793 |
| 2014-10-05 | $0.008934 | $0.009441 | $0.007546 | $0.008254 | $908.82 | $199,565 |
| 2014-10-06 | $0.008251 | $0.009556 | $0.007270 | $0.008921 | $865.27 | $218,691 |
| 2014-10-07 | $0.008934 | $0.01176 | $0.008493 | $0.009356 | $1,970.20 | $232,338 |
| 2014-10-08 | $0.009354 | $0.01502 | $0.008970 | $0.01325 | $1,693.88 | $333,191 |
| 2014-10-09 | $0.01324 | $0.01350 | $0.01003 | $0.01147 | $1,670.83 | $292,323 |
| 2014-10-10 | $0.01116 | $0.01191 | $0.01048 | $0.01191 | $1,589.86 | $308,091 |
| 2014-10-11 | $0.01190 | $0.01392 | $0.01081 | $0.01236 | $1,186.85 | $324,182 |
| 2014-10-12 | $0.01237 | $0.01835 | $0.01184 | $0.01454 | $6,517.61 | $387,568 |
| 2014-10-13 | $0.01452 | $0.01692 | $0.01357 | $0.01622 | $2,940.76 | $438,747 |
| 2014-10-14 | $0.01627 | $0.01684 | $0.01520 | $0.01588 | $2,537.77 | $436,202 |
| 2014-10-15 | $0.01588 | $0.01630 | $0.01507 | $0.01581 | $2,274.59 | $441,228 |
| 2014-10-16 | $0.01580 | $0.01899 | $0.01555 | $0.01736 | $8,347.27 | $490,937 |
| 2014-10-17 | $0.01737 | $0.01872 | $0.01696 | $0.01861 | $2,412.19 | $533,682 |
| 2014-10-18 | $0.01862 | $0.03018 | $0.01847 | $0.02555 | $7,520.08 | $741,836 |
| 2014-10-19 | $0.02554 | $0.03679 | $0.02235 | $0.02812 | $13,638.90 | $826,622 |
| 2014-10-20 | $0.02996 | $0.03314 | $0.02477 | $0.02936 | $9,567.10 | $873,622 |
| 2014-10-21 | $0.02772 | $0.03050 | $0.02378 | $0.02526 | $10,740.90 | $761,113 |
| 2014-10-22 | $0.02484 | $0.02536 | $0.01579 | $0.02048 | $10,011.90 | $625,609 |
| 2014-10-23 | $0.02046 | $0.02055 | $0.01709 | $0.01822 | $4,081.13 | $564,217 |
| 2014-10-24 | $0.01821 | $0.01840 | $0.01712 | $0.01739 | $2,200.68 | $546,323 |
| 2014-10-25 | $0.01738 | $0.02284 | $0.01681 | $0.01860 | $5,662.79 | $593,032 |
| 2014-10-26 | $0.01863 | $0.01896 | $0.01750 | $0.01766 | $4,045.80 | $571,631 |
| 2014-10-27 | $0.01766 | $0.01860 | $0.01709 | $0.01715 | $2,442.79 | $563,642 |
| 2014-10-28 | $0.01752 | $0.01784 | $0.01425 | $0.01493 | $2,521.25 | $500,102 |
| 2014-10-29 | $0.01491 | $0.01553 | $0.009212 | $0.01249 | $3,948.33 | $424,567 |
| 2014-10-30 | $0.01186 | $0.01247 | $0.009634 | $0.01019 | $2,329.60 | $351,422 |
| 2014-10-31 | $0.01009 | $0.01041 | $0.008597 | $0.009547 | $1,956.26 | $334,288 |