HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003403 | $0.003440 | $0.002755 | $0.003029 | $1,165.27 | $164,261 |
| 2014-12-02 | $0.003028 | $0.005264 | $0.002511 | $0.002511 | $3,324.75 | $137,800 |
| 2014-12-03 | $0.002542 | $0.003061 | $0.002281 | $0.002291 | $3,607.51 | $127,214 |
| 2014-12-04 | $0.002295 | $0.002330 | $0.001636 | $0.001980 | $1,669.97 | $111,199 |
| 2014-12-05 | $0.001979 | $0.002048 | $0.001677 | $0.001775 | $622.57 | $100,797 |
| 2014-12-06 | $0.001774 | $0.001923 | $0.001451 | $0.001541 | $1,258.45 | $88,502.25 |
| 2014-12-07 | $0.001541 | $0.001647 | $0.001315 | $0.001320 | $875.65 | $76,163.78 |
| 2014-12-08 | $0.001319 | $0.001721 | $0.001257 | $0.001341 | $422.41 | $78,242.20 |
| 2014-12-09 | $0.001358 | $0.001398 | $0.001108 | $0.001301 | $810.20 | $76,791.47 |
| 2014-12-10 | $0.001258 | $0.001522 | $0.001109 | $0.001313 | $789.47 | $78,431.42 |
| 2014-12-11 | $0.001279 | $0.001420 | $0.001242 | $0.001419 | $297.79 | $85,743.73 |
| 2014-12-12 | $0.001309 | $0.001390 | $0.001176 | $0.001276 | $452.30 | $77,946.88 |
| 2014-12-13 | $0.001237 | $0.001280 | $0.001200 | $0.001263 | $365.20 | $78,019.40 |
| 2014-12-14 | $0.001260 | $0.001297 | $0.001145 | $0.001164 | $517.71 | $72,683.67 |
| 2014-12-15 | $0.001164 | $0.001282 | $0.001124 | $0.001244 | $646.31 | $78,552.55 |
| 2014-12-16 | $0.001245 | $0.001448 | $0.001145 | $0.001215 | $509.60 | $77,603.74 |
| 2014-12-17 | $0.001215 | $0.001925 | $0.001152 | $0.001618 | $1,378.86 | $104,459 |
| 2014-12-18 | $0.001628 | $0.001820 | $0.001324 | $0.001407 | $390.53 | $91,880.35 |
| 2014-12-19 | $0.001406 | $0.001616 | $0.001381 | $0.001469 | $286.91 | $97,053.41 |
| 2014-12-20 | $0.001468 | $0.001570 | $0.001322 | $0.001495 | $587.48 | $99,837.61 |
| 2014-12-21 | $0.001498 | $0.001499 | $0.001220 | $0.001268 | $416.51 | $85,635.90 |
| 2014-12-22 | $0.001269 | $0.001275 | $0.001102 | $0.001185 | $400.12 | $80,890.73 |
| 2014-12-23 | $0.001185 | $0.001211 | $0.001123 | $0.001189 | $370.20 | $82,031.89 |
| 2014-12-24 | $0.001188 | $0.001198 | $0.001070 | $0.001070 | $157.78 | $74,685.97 |
| 2014-12-25 | $0.001069 | $0.001134 | $0.0009939 | $0.001045 | $226.28 | $73,709.03 |
| 2014-12-26 | $0.001050 | $0.001067 | $0.0009477 | $0.0009903 | $302.15 | $70,581.28 |
| 2014-12-27 | $0.0009977 | $0.001096 | $0.0008937 | $0.001033 | $422.29 | $74,453.48 |
| 2014-12-28 | $0.001013 | $0.001062 | $0.0009106 | $0.0009696 | $374.60 | $70,606.63 |
| 2014-12-29 | $0.0009710 | $0.001008 | $0.0008744 | $0.0009204 | $482.41 | $67,734.09 |
| 2014-12-30 | $0.0009206 | $0.0009243 | $0.0007381 | $0.0007381 | $839.52 | $54,888.74 |
| 2014-12-31 | $0.0007506 | $0.0007697 | $0.0005825 | $0.0006391 | $867.39 | $48,010.33 |