HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0004377 | $0.0005092 | $0.0004377 | $0.0004665 | $500.10 | $138,996 |
| 2015-09-02 | $0.0004697 | $0.0005091 | $0.0004696 | $0.0004834 | $186.68 | $144,485 |
| 2015-09-03 | $0.0004835 | $0.0005157 | $0.0004306 | $0.0004812 | $703.57 | $144,282 |
| 2015-09-04 | $0.0004809 | $0.0005075 | $0.0004807 | $0.0005065 | $202.89 | $152,326 |
| 2015-09-05 | $0.0005063 | $0.0005311 | $0.0004872 | $0.0005246 | $526.79 | $158,238 |
| 2015-09-06 | $0.0005245 | $0.0005560 | $0.0005177 | $0.0005467 | $359.66 | $165,410 |
| 2015-09-07 | $0.0005464 | $0.0005663 | $0.0004965 | $0.0005109 | $523.86 | $155,050 |
| 2015-09-08 | $0.0005152 | $0.0005215 | $0.0004901 | $0.0005040 | $462.01 | $153,439 |
| 2015-09-09 | $0.0005040 | $0.0005379 | $0.0004773 | $0.0005229 | $655.95 | $159,687 |
| 2015-09-10 | $0.0005299 | $0.0005302 | $0.0004884 | $0.0004960 | $429.87 | $151,914 |
| 2015-09-11 | $0.0004957 | $0.0005211 | $0.0004764 | $0.0004955 | $441.02 | $152,224 |
| 2015-09-12 | $0.0004954 | $0.0005324 | $0.0004609 | $0.0004779 | $276.13 | $147,253 |
| 2015-09-13 | $0.0004779 | $0.0005113 | $0.0004691 | $0.0004805 | $548.71 | $148,513 |
| 2015-09-14 | $0.0004799 | $0.0004907 | $0.0004649 | $0.0004804 | $227.80 | $148,897 |
| 2015-09-15 | $0.0004803 | $0.0005138 | $0.0004096 | $0.0005098 | $693.40 | $158,498 |
| 2015-09-16 | $0.0005096 | $0.0006479 | $0.0004152 | $0.0004709 | $1,180.27 | $146,828 |
| 2015-09-17 | $0.0004709 | $0.0004852 | $0.0004679 | $0.0004852 | $255.11 | $151,729 |
| 2015-09-18 | $0.0004852 | $0.0005306 | $0.0004742 | $0.0004776 | $242.37 | $149,820 |
| 2015-09-19 | $0.0004775 | $0.0005285 | $0.0004773 | $0.0004996 | $475.43 | $157,172 |
| 2015-09-20 | $0.0005015 | $0.0005128 | $0.0004812 | $0.0004857 | $441.76 | $153,247 |
| 2015-09-21 | $0.0004804 | $0.0004829 | $0.0004597 | $0.0004662 | $302.07 | $147,523 |
| 2015-09-22 | $0.0004657 | $0.0005005 | $0.0004593 | $0.0004702 | $411.20 | $149,222 |
| 2015-09-23 | $0.0004757 | $0.0004843 | $0.0004408 | $0.0004412 | $614.41 | $140,431 |
| 2015-09-24 | $0.0004412 | $0.0004852 | $0.0004410 | $0.0004657 | $259.45 | $148,678 |
| 2015-09-25 | $0.0004657 | $0.0004897 | $0.0004621 | $0.0004817 | $546.92 | $154,231 |
| 2015-09-26 | $0.0004802 | $0.0004915 | $0.0004714 | $0.0004749 | $296.77 | $152,482 |
| 2015-09-27 | $0.0004748 | $0.0005013 | $0.0004686 | $0.0004735 | $779.22 | $152,489 |
| 2015-09-28 | $0.0004736 | $0.0004918 | $0.0004730 | $0.0004857 | $383.76 | $156,870 |
| 2015-09-29 | $0.0004830 | $0.0004896 | $0.0004727 | $0.0004756 | $285.73 | $154,017 |
| 2015-09-30 | $0.0004758 | $0.0004830 | $0.0004585 | $0.0004698 | $540.55 | $152,580 |