HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0004994 | $0.0005233 | $0.0004961 | $0.0005206 | $110.16 | $184,534 |
| 2015-11-02 | $0.0005201 | $0.0005592 | $0.0005165 | $0.0005301 | $596.13 | $188,392 |
| 2015-11-03 | $0.0005309 | $0.0005761 | $0.0004983 | $0.0005266 | $327.31 | $187,641 |
| 2015-11-04 | $0.0005297 | $0.0005973 | $0.0004233 | $0.0004567 | $285.68 | $163,137 |
| 2015-11-05 | $0.0004596 | $0.0005020 | $0.0004126 | $0.0004476 | $405.38 | $160,300 |
| 2015-11-06 | $0.0004460 | $0.0004795 | $0.0004106 | $0.0004530 | $175.45 | $162,652 |
| 2015-11-07 | $0.0004572 | $0.0004913 | $0.0004467 | $0.0004877 | $81.86 | $175,579 |
| 2015-11-08 | $0.0004872 | $0.0004912 | $0.0004084 | $0.0004212 | $280.49 | $152,036 |
| 2015-11-09 | $0.0004224 | $0.0004389 | $0.0003916 | $0.0004317 | $142.38 | $156,222 |
| 2015-11-10 | $0.0004475 | $0.0004482 | $0.0003538 | $0.0003721 | $234.23 | $134,970 |
| 2015-11-11 | $0.0003722 | $0.0005212 | $0.0003396 | $0.0004066 | $693.82 | $147,886 |
| 2015-11-12 | $0.0004067 | $0.0004777 | $0.0003714 | $0.0004151 | $398.65 | $151,347 |
| 2015-11-13 | $0.0004142 | $0.0004327 | $0.0003797 | $0.0004218 | $314.42 | $154,205 |
| 2015-11-14 | $0.0004225 | $0.0004584 | $0.0003826 | $0.0003850 | $117.69 | $141,090 |
| 2015-11-15 | $0.0003854 | $0.0004399 | $0.0003787 | $0.0004365 | $172.16 | $160,383 |
| 2015-11-16 | $0.0004365 | $0.0005086 | $0.0003986 | $0.0004720 | $412.37 | $173,848 |
| 2015-11-17 | $0.0004720 | $0.0004794 | $0.0004391 | $0.0004483 | $150.55 | $165,525 |
| 2015-11-18 | $0.0004483 | $0.0004693 | $0.0004242 | $0.0004389 | $214.55 | $162,489 |
| 2015-11-19 | $0.0004393 | $0.0004502 | $0.0004076 | $0.0004346 | $149.60 | $161,281 |
| 2015-11-20 | $0.0004346 | $0.0004381 | $0.0004073 | $0.0004188 | $129.63 | $155,804 |
| 2015-11-21 | $0.0004186 | $0.0004335 | $0.0003993 | $0.0004033 | $332.29 | $150,431 |
| 2015-11-22 | $0.0004037 | $0.0004260 | $0.0004002 | $0.0004173 | $102.30 | $156,042 |
| 2015-11-23 | $0.0004175 | $0.0004175 | $0.0003865 | $0.0003875 | $207.79 | $145,249 |
| 2015-11-24 | $0.0003876 | $0.0004050 | $0.0003790 | $0.0003946 | $243.76 | $148,263 |
| 2015-11-25 | $0.0003946 | $0.0003954 | $0.0003673 | $0.0003737 | $628.93 | $140,764 |
| 2015-11-26 | $0.0003735 | $0.0004194 | $0.0003647 | $0.0003843 | $426.23 | $145,104 |
| 2015-11-27 | $0.0003816 | $0.0004061 | $0.0003499 | $0.0003500 | $481.76 | $132,469 |
| 2015-11-28 | $0.0003496 | $0.0003830 | $0.0003447 | $0.0003538 | $125.80 | $134,248 |
| 2015-11-29 | $0.0003543 | $0.0003753 | $0.0003259 | $0.0003476 | $447.56 | $132,224 |
| 2015-11-30 | $0.0003438 | $0.0003976 | $0.0003436 | $0.0003825 | $226.10 | $145,861 |