HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0003138 | $0.0003144 | $0.0002827 | $0.0003062 | $757.58 | $118,135 |
| 2016-05-02 | $0.0003063 | $0.0003067 | $0.0002744 | $0.0002844 | $555.28 | $109,721 |
| 2016-05-03 | $0.0002844 | $0.0003007 | $0.0002834 | $0.0002835 | $397.44 | $109,392 |
| 2016-05-04 | $0.0002839 | $0.0002980 | $0.0002744 | $0.0002860 | $454.58 | $110,325 |
| 2016-05-05 | $0.0002860 | $0.0002949 | $0.0002810 | $0.0002853 | $339.68 | $110,055 |
| 2016-05-06 | $0.0002853 | $0.0003106 | $0.0002839 | $0.0002917 | $1,013.84 | $112,550 |
| 2016-05-07 | $0.0002916 | $0.0003111 | $0.0002794 | $0.0002886 | $733.08 | $111,334 |
| 2016-05-08 | $0.0002887 | $0.0002890 | $0.0002831 | $0.0002882 | $398.67 | $111,205 |
| 2016-05-09 | $0.0002882 | $0.0002914 | $0.0002827 | $0.0002850 | $223.44 | $109,943 |
| 2016-05-10 | $0.0002850 | $0.0002900 | $0.0002618 | $0.0002689 | $309.42 | $103,740 |
| 2016-05-11 | $0.0002690 | $0.0002793 | $0.0002667 | $0.0002714 | $86.16 | $104,688 |
| 2016-05-12 | $0.0002714 | $0.0002744 | $0.0002660 | $0.0002729 | $105.38 | $105,282 |
| 2016-05-13 | $0.0002729 | $0.0002742 | $0.0002674 | $0.0002732 | $164.77 | $105,416 |
| 2016-05-14 | $0.0002732 | $0.0002739 | $0.0002550 | $0.0002556 | $433.50 | $98,625.30 |
| 2016-05-15 | $0.0002556 | $0.0002702 | $0.0002556 | $0.0002654 | $200.15 | $102,405 |
| 2016-05-16 | $0.0002654 | $0.0002735 | $0.0002639 | $0.0002674 | $384.26 | $103,166 |
| 2016-05-17 | $0.0002673 | $0.0002728 | $0.0002632 | $0.0002632 | $244.78 | $101,528 |
| 2016-05-18 | $0.0002676 | $0.0002779 | $0.0002634 | $0.0002771 | $306.71 | $106,890 |
| 2016-05-19 | $0.0002770 | $0.0002771 | $0.0002579 | $0.0002594 | $246.18 | $100,062 |
| 2016-05-20 | $0.0002589 | $0.0002748 | $0.0002559 | $0.0002608 | $434.64 | $100,618 |
| 2016-05-21 | $0.0002609 | $0.0002878 | $0.0002607 | $0.0002747 | $383.46 | $105,970 |
| 2016-05-22 | $0.0002747 | $0.0002878 | $0.0002695 | $0.0002833 | $367.71 | $109,303 |
| 2016-05-23 | $0.0002832 | $0.0002836 | $0.0002616 | $0.0002621 | $343.24 | $101,127 |
| 2016-05-24 | $0.0002621 | $0.0002719 | $0.0002563 | $0.0002565 | $259.45 | $98,940.50 |
| 2016-05-25 | $0.0002564 | $0.0002674 | $0.0002476 | $0.0002569 | $639.02 | $99,112.17 |
| 2016-05-26 | $0.0002569 | $0.0002631 | $0.0002246 | $0.0002357 | $734.84 | $90,931.37 |
| 2016-05-27 | $0.0002357 | $0.0002576 | $0.0002357 | $0.0002464 | $528.29 | $95,045.50 |
| 2016-05-28 | $0.0002463 | $0.0002592 | $0.0002298 | $0.0002484 | $334.82 | $95,820.56 |
| 2016-05-29 | $0.0002483 | $0.0002725 | $0.0002159 | $0.0002253 | $369.76 | $86,935.29 |
| 2016-05-30 | $0.0002256 | $0.0002449 | $0.0002181 | $0.0002246 | $142.62 | $86,669.09 |
| 2016-05-31 | $0.0002243 | $0.0002745 | $0.0002243 | $0.0002551 | $1,506.23 | $98,402.70 |