HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0003868 | $0.0003950 | $0.0003439 | $0.0003853 | $257.02 | $148,643 |
| 2016-01-02 | $0.0003856 | $0.0004824 | $0.0003570 | $0.0004408 | $1,186.77 | $170,053 |
| 2016-01-03 | $0.0004281 | $0.0005139 | $0.0004281 | $0.0004498 | $990.12 | $173,539 |
| 2016-01-04 | $0.0004510 | $0.0004935 | $0.0004174 | $0.0004667 | $704.14 | $180,033 |
| 2016-01-05 | $0.0004365 | $0.0005089 | $0.0003193 | $0.0003451 | $1,022.26 | $133,142 |
| 2016-01-06 | $0.0003451 | $0.0003451 | $0.0003239 | $0.0003441 | $940.69 | $132,759 |
| 2016-01-07 | $0.0003432 | $0.0003676 | $0.0003426 | $0.0003668 | $880.57 | $141,513 |
| 2016-01-08 | $0.0003663 | $0.0003692 | $0.0003339 | $0.0003628 | $1,139.13 | $139,971 |
| 2016-01-09 | $0.0003627 | $0.0004490 | $0.0003582 | $0.0004027 | $2,499.67 | $155,374 |
| 2016-01-10 | $0.0004028 | $0.0005961 | $0.0003873 | $0.0005066 | $1,759.12 | $195,459 |
| 2016-01-11 | $0.0005070 | $0.0005606 | $0.0004409 | $0.0005602 | $1,706.30 | $216,128 |
| 2016-01-12 | $0.0005602 | $0.0005602 | $0.0003889 | $0.0004576 | $2,507.90 | $176,531 |
| 2016-01-13 | $0.0004536 | $0.0004585 | $0.0003771 | $0.0004402 | $1,321.32 | $169,823 |
| 2016-01-14 | $0.0004402 | $0.0004402 | $0.0003899 | $0.0003899 | $509.47 | $150,427 |
| 2016-01-15 | $0.0003899 | $0.0003899 | $0.0003135 | $0.0003139 | $881.71 | $121,086 |
| 2016-01-16 | $0.0003127 | $0.0003509 | $0.0003121 | $0.0003483 | $177.89 | $134,389 |
| 2016-01-17 | $0.0003482 | $0.0003518 | $0.0003216 | $0.0003224 | $204.53 | $124,361 |
| 2016-01-18 | $0.0003219 | $0.0003373 | $0.0002987 | $0.0003067 | $205.76 | $118,335 |
| 2016-01-19 | $0.0003069 | $0.0003344 | $0.0003003 | $0.0003180 | $85.36 | $122,697 |
| 2016-01-20 | $0.0003176 | $0.0004036 | $0.0003093 | $0.0004036 | $273.12 | $155,712 |
| 2016-01-21 | $0.0004022 | $0.0004072 | $0.0003269 | $0.0003273 | $281.55 | $126,267 |
| 2016-01-22 | $0.0003283 | $0.0003361 | $0.0002986 | $0.0003018 | $83.24 | $116,426 |
| 2016-01-23 | $0.0003020 | $0.0003195 | $0.0001927 | $0.0002808 | $282.81 | $108,332 |
| 2016-01-24 | $0.0002591 | $0.0003024 | $0.0002591 | $0.0002931 | $77.54 | $113,083 |
| 2016-01-25 | $0.0002930 | $0.0003100 | $0.0002502 | $0.0002899 | $251.20 | $111,837 |
| 2016-01-26 | $0.0002898 | $0.0003102 | $0.0002479 | $0.0002658 | $740.68 | $102,531 |
| 2016-01-27 | $0.0002656 | $0.0002811 | $0.0002448 | $0.0002611 | $221.02 | $100,745 |
| 2016-01-28 | $0.0002610 | $0.0002701 | $0.0002369 | $0.0002425 | $343.69 | $93,552.08 |
| 2016-01-29 | $0.0002425 | $0.0002493 | $0.0001907 | $0.0001913 | $800.01 | $73,788.52 |
| 2016-01-30 | $0.0001910 | $0.0002392 | $0.0001450 | $0.0002002 | $516.08 | $77,242.55 |
| 2016-01-31 | $0.0002164 | $0.0002199 | $0.0001958 | $0.0002015 | $151.14 | $77,719.40 |