HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0002013 | $0.0002340 | $0.0002013 | $0.0002091 | $199.10 | $80,679.61 |
| 2016-02-02 | $0.0002093 | $0.0002607 | $0.0002060 | $0.0002292 | $185.20 | $88,415.21 |
| 2016-02-03 | $0.0002292 | $0.0002750 | $0.0002204 | $0.0002716 | $524.00 | $104,774 |
| 2016-02-04 | $0.0002718 | $0.0002952 | $0.0002545 | $0.0002893 | $443.84 | $111,605 |
| 2016-02-05 | $0.0002893 | $0.0002962 | $0.0002619 | $0.0002704 | $186.52 | $104,318 |
| 2016-02-06 | $0.0002706 | $0.0003017 | $0.0002620 | $0.0002636 | $159.66 | $101,678 |
| 2016-02-07 | $0.0002636 | $0.0002972 | $0.0002594 | $0.0002848 | $271.02 | $109,875 |
| 2016-02-08 | $0.0002848 | $0.0003209 | $0.0002689 | $0.0002689 | $809.00 | $103,748 |
| 2016-02-09 | $0.0002690 | $0.0002804 | $0.0002555 | $0.0002708 | $220.57 | $104,487 |
| 2016-02-10 | $0.0002708 | $0.0002746 | $0.0002479 | $0.0002553 | $284.21 | $98,488.73 |
| 2016-02-11 | $0.0002553 | $0.0002821 | $0.0002405 | $0.0002405 | $198.77 | $92,801.32 |
| 2016-02-12 | $0.0002407 | $0.0002679 | $0.0002400 | $0.0002565 | $298.10 | $98,952.84 |
| 2016-02-13 | $0.0002558 | $0.0003378 | $0.0002508 | $0.0002964 | $1,401.19 | $114,358 |
| 2016-02-14 | $0.0002972 | $0.0003247 | $0.0002808 | $0.0003192 | $658.62 | $123,144 |
| 2016-02-15 | $0.0003187 | $0.0003241 | $0.0002799 | $0.0002845 | $352.89 | $109,774 |
| 2016-02-16 | $0.0002833 | $0.0003163 | $0.0002706 | $0.0002899 | $582.65 | $111,842 |
| 2016-02-17 | $0.0003000 | $0.0003056 | $0.0002660 | $0.0002810 | $178.92 | $108,403 |
| 2016-02-18 | $0.0002813 | $0.0003122 | $0.0002663 | $0.0003119 | $197.45 | $120,317 |
| 2016-02-19 | $0.0003119 | $0.0003167 | $0.0002693 | $0.0002882 | $377.83 | $111,201 |
| 2016-02-20 | $0.0002882 | $0.0003423 | $0.0002882 | $0.0003235 | $521.33 | $124,792 |
| 2016-02-21 | $0.0003226 | $0.0003929 | $0.0003158 | $0.0003336 | $1,255.39 | $128,706 |
| 2016-02-22 | $0.0003336 | $0.0003369 | $0.0003057 | $0.0003107 | $576.45 | $119,883 |
| 2016-02-23 | $0.0003240 | $0.0003465 | $0.0002980 | $0.0003196 | $628.58 | $123,286 |
| 2016-02-24 | $0.0003197 | $0.0003688 | $0.0002824 | $0.0002981 | $769.53 | $115,018 |
| 2016-02-25 | $0.0002981 | $0.0003330 | $0.0002355 | $0.0002848 | $1,303.37 | $109,865 |
| 2016-02-26 | $0.0002848 | $0.0002982 | $0.0002783 | $0.0002973 | $266.15 | $114,699 |
| 2016-02-27 | $0.0002981 | $0.0003104 | $0.0002724 | $0.0002726 | $284.19 | $105,179 |
| 2016-02-28 | $0.0002726 | $0.0003289 | $0.0002725 | $0.0003288 | $639.94 | $126,850 |
| 2016-02-29 | $0.0003032 | $0.0003233 | $0.0002876 | $0.0002981 | $225.61 | $115,000 |