HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.009550 | $0.009822 | $0.004739 | $0.009820 | $4,145.40 | $349,675 |
| 2014-11-02 | $0.009861 | $0.009861 | $0.006902 | $0.007730 | $1,729.27 | $279,943 |
| 2014-11-03 | $0.007721 | $0.007750 | $0.005611 | $0.006523 | $2,462.54 | $240,249 |
| 2014-11-04 | $0.006515 | $0.007988 | $0.005896 | $0.007740 | $2,789.29 | $301,359 |
| 2014-11-05 | $0.007745 | $0.009901 | $0.007471 | $0.009362 | $4,051.79 | $370,585 |
| 2014-11-06 | $0.009305 | $0.009685 | $0.007959 | $0.008556 | $2,832.06 | $343,617 |
| 2014-11-07 | $0.008557 | $0.008699 | $0.006870 | $0.007194 | $5,411.25 | $292,969 |
| 2014-11-08 | $0.006892 | $0.008316 | $0.005968 | $0.006751 | $4,503.96 | $278,757 |
| 2014-11-09 | $0.006550 | $0.008387 | $0.006536 | $0.007382 | $3,910.90 | $309,029 |
| 2014-11-10 | $0.007360 | $0.007685 | $0.006661 | $0.006779 | $3,454.35 | $287,254 |
| 2014-11-11 | $0.006757 | $0.007085 | $0.006279 | $0.006577 | $2,118.45 | $270,169 |
| 2014-11-12 | $0.006605 | $0.008240 | $0.005645 | $0.005661 | $3,935.17 | $235,899 |
| 2014-11-13 | $0.005937 | $0.006378 | $0.004737 | $0.005059 | $2,006.77 | $213,551 |
| 2014-11-14 | $0.005125 | $0.005377 | $0.004175 | $0.005098 | $1,890.77 | $218,406 |
| 2014-11-15 | $0.005121 | $0.005223 | $0.004080 | $0.004425 | $1,673.18 | $192,576 |
| 2014-11-16 | $0.004550 | $0.005459 | $0.004236 | $0.005459 | $2,792.40 | $241,024 |
| 2014-11-17 | $0.005147 | $0.005846 | $0.003924 | $0.004045 | $3,329.09 | $181,115 |
| 2014-11-18 | $0.004110 | $0.004262 | $0.002931 | $0.003517 | $3,678.11 | $159,592 |
| 2014-11-19 | $0.003437 | $0.003656 | $0.002254 | $0.002752 | $3,306.45 | $126,729 |
| 2014-11-20 | $0.002751 | $0.003232 | $0.002215 | $0.002557 | $1,353.86 | $119,456 |
| 2014-11-21 | $0.002566 | $0.004490 | $0.002218 | $0.003474 | $2,876.88 | $164,605 |
| 2014-11-22 | $0.003341 | $0.003578 | $0.002733 | $0.003437 | $1,227.16 | $165,279 |
| 2014-11-23 | $0.003283 | $0.003678 | $0.003135 | $0.003273 | $1,004.58 | $159,571 |
| 2014-11-24 | $0.003268 | $0.003503 | $0.002993 | $0.003273 | $1,085.38 | $161,591 |
| 2014-11-25 | $0.003273 | $0.003411 | $0.002716 | $0.002979 | $1,646.73 | $148,958 |
| 2014-11-26 | $0.002983 | $0.003387 | $0.002909 | $0.003274 | $744.53 | $165,997 |
| 2014-11-27 | $0.003217 | $0.003349 | $0.002917 | $0.002952 | $840.89 | $151,821 |
| 2014-11-28 | $0.002926 | $0.003581 | $0.002764 | $0.003227 | $2,040.00 | $168,244 |
| 2014-11-29 | $0.003123 | $0.003567 | $0.002997 | $0.003434 | $1,101.07 | $181,581 |
| 2014-11-30 | $0.003434 | $0.003562 | $0.003123 | $0.003401 | $1,490.85 | $182,236 |