HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0003582 | $0.0003757 | $0.0003424 | $0.0003757 | $550.23 | $144,949 |
| 2016-04-02 | $0.0003758 | $0.0004073 | $0.0003455 | $0.0003842 | $1,675.87 | $148,238 |
| 2016-04-03 | $0.0003840 | $0.0004077 | $0.0003372 | $0.0003577 | $1,510.90 | $137,990 |
| 2016-04-04 | $0.0003578 | $0.0003902 | $0.0003502 | $0.0003745 | $483.27 | $144,476 |
| 2016-04-05 | $0.0003785 | $0.0003862 | $0.0003697 | $0.0003746 | $547.30 | $144,533 |
| 2016-04-06 | $0.0003746 | $0.0003776 | $0.0003526 | $0.0003726 | $196.36 | $143,751 |
| 2016-04-07 | $0.0003691 | $0.0003918 | $0.0003630 | $0.0003752 | $380.02 | $144,769 |
| 2016-04-08 | $0.0003761 | $0.0003780 | $0.0003526 | $0.0003574 | $363.95 | $137,864 |
| 2016-04-09 | $0.0003526 | $0.0003723 | $0.0003420 | $0.0003496 | $183.73 | $134,874 |
| 2016-04-10 | $0.0003504 | $0.0003729 | $0.0003408 | $0.0003414 | $859.08 | $131,717 |
| 2016-04-11 | $0.0003422 | $0.0003622 | $0.0003350 | $0.0003546 | $288.00 | $136,795 |
| 2016-04-12 | $0.0003547 | $0.0003687 | $0.0003409 | $0.0003499 | $1,025.59 | $134,975 |
| 2016-04-13 | $0.0003492 | $0.0003579 | $0.0003403 | $0.0003476 | $261.47 | $134,090 |
| 2016-04-14 | $0.0003474 | $0.0003610 | $0.0003107 | $0.0003265 | $1,871.06 | $125,962 |
| 2016-04-15 | $0.0003266 | $0.0003359 | $0.0003112 | $0.0003180 | $865.96 | $122,680 |
| 2016-04-16 | $0.0003180 | $0.0003221 | $0.0003006 | $0.0003071 | $681.03 | $118,478 |
| 2016-04-17 | $0.0003106 | $0.0003255 | $0.0003042 | $0.0003160 | $837.05 | $121,911 |
| 2016-04-18 | $0.0003163 | $0.0003273 | $0.0003127 | $0.0003181 | $811.14 | $122,719 |
| 2016-04-19 | $0.0003181 | $0.0003222 | $0.0003085 | $0.0003126 | $358.93 | $120,609 |
| 2016-04-20 | $0.0003127 | $0.0003189 | $0.0002966 | $0.0002970 | $1,280.60 | $114,578 |
| 2016-04-21 | $0.0002969 | $0.0003187 | $0.0002960 | $0.0003136 | $250.59 | $120,975 |
| 2016-04-22 | $0.0003136 | $0.0003195 | $0.0003028 | $0.0003104 | $369.79 | $119,743 |
| 2016-04-23 | $0.0003104 | $0.0003173 | $0.0003065 | $0.0003149 | $190.03 | $121,476 |
| 2016-04-24 | $0.0003150 | $0.0003275 | $0.0003127 | $0.0003256 | $833.37 | $125,634 |
| 2016-04-25 | $0.0003256 | $0.0003465 | $0.0003246 | $0.0003360 | $740.92 | $129,617 |
| 2016-04-26 | $0.0003353 | $0.0003533 | $0.0003215 | $0.0003220 | $407.41 | $124,242 |
| 2016-04-27 | $0.0003222 | $0.0003344 | $0.0003135 | $0.0003148 | $166.80 | $121,461 |
| 2016-04-28 | $0.0003152 | $0.0003156 | $0.0003021 | $0.0003028 | $252.93 | $116,831 |
| 2016-04-29 | $0.0003028 | $0.0003210 | $0.0002981 | $0.0003144 | $709.84 | $121,299 |
| 2016-04-30 | $0.0003080 | $0.0003171 | $0.0002996 | $0.0003137 | $307.24 | $121,033 |