HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002534 | $0.0002608 | $0.0002261 | $0.0002388 | $197.05 | $44,033.37 |
| 2015-05-02 | $0.0002387 | $0.0002631 | $0.0002176 | $0.0002454 | $149.34 | $45,486.11 |
| 2015-05-03 | $0.0002453 | $0.0002516 | $0.0002175 | $0.0002177 | $91.56 | $40,563.63 |
| 2015-05-04 | $0.0002177 | $0.0002382 | $0.0002158 | $0.0002218 | $72.67 | $41,516.09 |
| 2015-05-05 | $0.0002218 | $0.0002226 | $0.0001936 | $0.0001961 | $131.39 | $36,899.00 |
| 2015-05-06 | $0.0001963 | $0.0002471 | $0.0001944 | $0.0002129 | $419.12 | $40,249.10 |
| 2015-05-07 | $0.0002131 | $0.0002586 | $0.0002118 | $0.0002187 | $194.13 | $41,546.19 |
| 2015-05-08 | $0.0002188 | $0.0002421 | $0.0002156 | $0.0002366 | $111.44 | $45,175.21 |
| 2015-05-09 | $0.0002365 | $0.0002531 | $0.0002264 | $0.0002441 | $164.25 | $46,837.07 |
| 2015-05-10 | $0.0002440 | $0.0002837 | $0.0002395 | $0.0002673 | $131.04 | $51,522.04 |
| 2015-05-11 | $0.0002671 | $0.0002687 | $0.0002319 | $0.0002373 | $201.13 | $45,961.22 |
| 2015-05-12 | $0.0002375 | $0.0002528 | $0.0002306 | $0.0002410 | $172.15 | $46,893.47 |
| 2015-05-13 | $0.0002406 | $0.0002600 | $0.0002342 | $0.0002349 | $229.66 | $45,940.08 |
| 2015-05-14 | $0.0002348 | $0.0002565 | $0.0002330 | $0.0002368 | $223.35 | $46,516.69 |
| 2015-05-15 | $0.0002368 | $0.0002507 | $0.0002308 | $0.0002442 | $256.06 | $48,210.14 |
| 2015-05-16 | $0.0002442 | $0.0003211 | $0.0002327 | $0.0002625 | $763.50 | $52,054.68 |
| 2015-05-17 | $0.0002759 | $0.0002993 | $0.0002473 | $0.0002714 | $273.76 | $54,070.21 |
| 2015-05-18 | $0.0002714 | $0.0002830 | $0.0002572 | $0.0002602 | $155.70 | $52,093.83 |
| 2015-05-19 | $0.0002604 | $0.0002833 | $0.0002496 | $0.0002632 | $538.62 | $52,933.79 |
| 2015-05-20 | $0.0002632 | $0.0003017 | $0.0002619 | $0.0002791 | $447.90 | $56,394.02 |
| 2015-05-21 | $0.0002793 | $0.0003830 | $0.0002726 | $0.0002951 | $966.34 | $59,903.49 |
| 2015-05-22 | $0.0002951 | $0.0003330 | $0.0002882 | $0.0003165 | $527.30 | $64,544.56 |
| 2015-05-23 | $0.0003279 | $0.0004351 | $0.0003184 | $0.0004045 | $1,389.17 | $82,856.23 |
| 2015-05-24 | $0.0004044 | $0.0004522 | $0.0003603 | $0.0004222 | $1,113.79 | $86,871.81 |
| 2015-05-25 | $0.0004222 | $0.0004324 | $0.0003552 | $0.0003618 | $974.79 | $74,773.75 |
| 2015-05-26 | $0.0003618 | $0.0004187 | $0.0003486 | $0.0004163 | $1,492.56 | $86,417.06 |
| 2015-05-27 | $0.0004124 | $0.0004202 | $0.0003957 | $0.0004185 | $408.12 | $87,260.78 |
| 2015-05-28 | $0.0004184 | $0.0005122 | $0.0004075 | $0.0005122 | $946.19 | $107,275 |
| 2015-05-29 | $0.0005122 | $0.0009032 | $0.0004821 | $0.0006020 | $3,962.46 | $126,643 |
| 2015-05-30 | $0.0006019 | $0.0008254 | $0.0005107 | $0.0005918 | $3,557.04 | $125,065 |
| 2015-05-31 | $0.0006061 | $0.0006409 | $0.0004951 | $0.0005778 | $2,035.97 | $122,632 |