HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0009612 | $0.0009654 | $0.0009174 | $0.0009553 | $293.18 | $230,165 |
| 2015-07-02 | $0.0009551 | $0.001054 | $0.0009338 | $0.001017 | $1,146.17 | $245,858 |
| 2015-07-03 | $0.0009947 | $0.001063 | $0.0009920 | $0.001008 | $1,138.46 | $244,669 |
| 2015-07-04 | $0.001008 | $0.001249 | $0.0009819 | $0.001247 | $1,720.42 | $303,951 |
| 2015-07-05 | $0.001247 | $0.001320 | $0.001122 | $0.001234 | $1,135.21 | $301,822 |
| 2015-07-06 | $0.001225 | $0.001382 | $0.001078 | $0.001106 | $4,267.78 | $271,660 |
| 2015-07-07 | $0.001106 | $0.001167 | $0.0009960 | $0.001048 | $5,206.94 | $258,289 |
| 2015-07-08 | $0.001046 | $0.001112 | $0.001035 | $0.001110 | $1,311.17 | $274,732 |
| 2015-07-09 | $0.001111 | $0.001196 | $0.001056 | $0.001070 | $2,963.41 | $265,841 |
| 2015-07-10 | $0.001070 | $0.001277 | $0.001068 | $0.001165 | $2,416.47 | $290,436 |
| 2015-07-11 | $0.001165 | $0.001227 | $0.001138 | $0.001209 | $489.72 | $302,509 |
| 2015-07-12 | $0.001209 | $0.001298 | $0.001179 | $0.001247 | $1,358.41 | $313,147 |
| 2015-07-13 | $0.001247 | $0.001264 | $0.001131 | $0.001143 | $1,258.96 | $288,044 |
| 2015-07-14 | $0.001144 | $0.001180 | $0.001097 | $0.001117 | $1,108.82 | $282,633 |
| 2015-07-15 | $0.001116 | $0.001166 | $0.0009132 | $0.0009330 | $2,309.49 | $236,871 |
| 2015-07-16 | $0.0009337 | $0.0009973 | $0.0009052 | $0.0009640 | $679.07 | $245,634 |
| 2015-07-17 | $0.0009505 | $0.0009792 | $0.0009201 | $0.0009418 | $1,001.96 | $240,840 |
| 2015-07-18 | $0.0009679 | $0.0009952 | $0.0009030 | $0.0009949 | $623.35 | $255,327 |
| 2015-07-19 | $0.0009944 | $0.0009974 | $0.0008821 | $0.0008821 | $853.08 | $227,187 |
| 2015-07-20 | $0.0008902 | $0.001002 | $0.0008720 | $0.0009002 | $825.52 | $232,677 |
| 2015-07-21 | $0.0009021 | $0.0009180 | $0.0008525 | $0.0008761 | $722.86 | $227,256 |
| 2015-07-22 | $0.0008749 | $0.0009257 | $0.0008201 | $0.0008880 | $1,354.39 | $231,156 |
| 2015-07-23 | $0.0008879 | $0.0008883 | $0.0008005 | $0.0008670 | $566.22 | $226,493 |
| 2015-07-24 | $0.0008670 | $0.001007 | $0.0008660 | $0.0009472 | $1,115.57 | $248,321 |
| 2015-07-25 | $0.0009468 | $0.0009468 | $0.0008832 | $0.0008933 | $1,042.36 | $234,979 |
| 2015-07-26 | $0.0008931 | $0.001002 | $0.0008912 | $0.0009399 | $329.51 | $248,123 |
| 2015-07-27 | $0.0009401 | $0.0009635 | $0.0008917 | $0.0008918 | $296.57 | $236,220 |
| 2015-07-28 | $0.0008917 | $0.0009766 | $0.0008616 | $0.0009761 | $1,322.85 | $259,445 |
| 2015-07-29 | $0.0009761 | $0.001033 | $0.0008940 | $0.0009835 | $480.60 | $262,321 |
| 2015-07-30 | $0.0009835 | $0.0009853 | $0.0008670 | $0.0008846 | $287.42 | $236,744 |
| 2015-07-31 | $0.0008841 | $0.0009212 | $0.0007874 | $0.0008228 | $1,502.27 | $220,974 |