HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0003899 | $0.0004078 | $0.0003226 | $0.0003510 | $302.00 | $134,161 |
| 2015-12-02 | $0.0003525 | $0.0003615 | $0.0003054 | $0.0003371 | $604.53 | $129,141 |
| 2015-12-03 | $0.0003415 | $0.0003954 | $0.0003303 | $0.0003886 | $408.44 | $149,238 |
| 2015-12-04 | $0.0003592 | $0.0003861 | $0.0003282 | $0.0003483 | $209.55 | $134,083 |
| 2015-12-05 | $0.0003483 | $0.0005885 | $0.0003442 | $0.0004106 | $693.88 | $158,408 |
| 2015-12-06 | $0.0004011 | $0.0004307 | $0.0003526 | $0.0003526 | $803.80 | $136,021 |
| 2015-12-07 | $0.0003497 | $0.0003669 | $0.0003274 | $0.0003429 | $602.27 | $132,301 |
| 2015-12-08 | $0.0003433 | $0.0004396 | $0.0003140 | $0.0003682 | $444.14 | $142,046 |
| 2015-12-09 | $0.0003704 | $0.0004194 | $0.0003642 | $0.0003884 | $650.90 | $149,840 |
| 2015-12-10 | $0.0003887 | $0.0004621 | $0.0003721 | $0.0004218 | $892.50 | $162,719 |
| 2015-12-11 | $0.0004216 | $0.0004886 | $0.0004019 | $0.0004881 | $772.56 | $188,318 |
| 2015-12-12 | $0.0004895 | $0.0004973 | $0.0004122 | $0.0004668 | $775.68 | $180,099 |
| 2015-12-13 | $0.0004659 | $0.0005046 | $0.0004258 | $0.0004568 | $730.87 | $176,230 |
| 2015-12-14 | $0.0004607 | $0.0004828 | $0.0004447 | $0.0004500 | $2,024.07 | $173,614 |
| 2015-12-15 | $0.0004499 | $0.0005102 | $0.0004468 | $0.0004708 | $782.91 | $181,620 |
| 2015-12-16 | $0.0004738 | $0.0005025 | $0.0004243 | $0.0004372 | $577.31 | $168,667 |
| 2015-12-17 | $0.0004374 | $0.0004421 | $0.0003493 | $0.0003493 | $267.05 | $134,768 |
| 2015-12-18 | $0.0003432 | $0.0004149 | $0.0003430 | $0.0004149 | $313.79 | $160,078 |
| 2015-12-19 | $0.0004148 | $0.0004412 | $0.0003489 | $0.0003835 | $352.68 | $147,966 |
| 2015-12-20 | $0.0003838 | $0.0004051 | $0.0003264 | $0.0003546 | $145.13 | $136,819 |
| 2015-12-21 | $0.0003632 | $0.0004116 | $0.0003435 | $0.0003526 | $307.46 | $136,015 |
| 2015-12-22 | $0.0003801 | $0.0004072 | $0.0003410 | $0.0003726 | $327.03 | $143,753 |
| 2015-12-23 | $0.0003720 | $0.0003810 | $0.0003286 | $0.0003768 | $419.80 | $145,368 |
| 2015-12-24 | $0.0003765 | $0.0004160 | $0.0003765 | $0.0003961 | $220.52 | $152,803 |
| 2015-12-25 | $0.0004021 | $0.0004774 | $0.0003901 | $0.0004006 | $195.12 | $154,563 |
| 2015-12-26 | $0.0004008 | $0.0004026 | $0.0003312 | $0.0003519 | $266.48 | $135,771 |
| 2015-12-27 | $0.0003735 | $0.0004001 | $0.0003513 | $0.0003755 | $319.97 | $144,867 |
| 2015-12-28 | $0.0003761 | $0.0003868 | $0.0003234 | $0.0003515 | $232.44 | $135,613 |
| 2015-12-29 | $0.0003515 | $0.0003901 | $0.0003357 | $0.0003663 | $132.52 | $141,321 |
| 2015-12-30 | $0.0003691 | $0.0003699 | $0.0003384 | $0.0003680 | $115.16 | $141,980 |
| 2015-12-31 | $0.0003606 | $0.0004257 | $0.0003562 | $0.0003872 | $366.55 | $149,379 |