HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0004242 | $0.0005192 | $0.0003202 | $0.0003651 | $51,156.00 | $140,864 |
| 2016-07-02 | $0.0003586 | $0.0004396 | $0.0003381 | $0.0003601 | $15,115.00 | $138,917 |
| 2016-07-03 | $0.0003534 | $0.0003893 | $0.0002638 | $0.0003154 | $7,394.18 | $121,681 |
| 2016-07-04 | $0.0003352 | $0.0003352 | $0.0002502 | $0.0003143 | $3,118.28 | $121,260 |
| 2016-07-05 | $0.0002940 | $0.0004173 | $0.0002576 | $0.0003415 | $9,957.71 | $131,757 |
| 2016-07-06 | $0.0003415 | $0.0003520 | $0.0002899 | $0.0002979 | $2,759.12 | $114,927 |
| 2016-07-07 | $0.0002980 | $0.0003188 | $0.0002056 | $0.0002295 | $4,687.97 | $88,538.28 |
| 2016-07-08 | $0.0002298 | $0.0002667 | $0.0002188 | $0.0002667 | $2,217.61 | $102,876 |
| 2016-07-09 | $0.0002533 | $0.0004933 | $0.0002291 | $0.0003514 | $32,135.60 | $135,576 |
| 2016-07-10 | $0.0003385 | $0.0005877 | $0.0002919 | $0.0003508 | $86,215.20 | $135,348 |
| 2016-07-11 | $0.0003441 | $0.0004104 | $0.0003045 | $0.0003045 | $10,284.60 | $117,490 |
| 2016-07-12 | $0.0003045 | $0.0003622 | $0.0002982 | $0.0003391 | $6,800.95 | $130,808 |
| 2016-07-13 | $0.0003391 | $0.0003536 | $0.0003292 | $0.0003475 | $2,938.63 | $134,076 |
| 2016-07-14 | $0.0003469 | $0.0003492 | $0.0003265 | $0.0003290 | $5,658.90 | $126,914 |
| 2016-07-15 | $0.0003291 | $0.0003787 | $0.0003291 | $0.0003718 | $2,875.87 | $143,420 |
| 2016-07-16 | $0.0003449 | $0.0003661 | $0.0003391 | $0.0003510 | $1,030.46 | $135,404 |
| 2016-07-17 | $0.0003502 | $0.0003917 | $0.0003341 | $0.0003461 | $5,246.32 | $133,540 |
| 2016-07-18 | $0.0003465 | $0.0003758 | $0.0003465 | $0.0003526 | $1,032.65 | $136,037 |
| 2016-07-19 | $0.0003525 | $0.0003590 | $0.0003291 | $0.0003432 | $1,908.51 | $132,418 |
| 2016-07-20 | $0.0003432 | $0.0003756 | $0.0002993 | $0.0003196 | $3,982.91 | $123,295 |
| 2016-07-21 | $0.0003196 | $0.0003255 | $0.0002915 | $0.0003058 | $1,354.34 | $117,990 |
| 2016-07-22 | $0.0003058 | $0.0003128 | $0.0002391 | $0.0002872 | $8,082.29 | $110,804 |
| 2016-07-23 | $0.0002872 | $0.0002923 | $0.0002747 | $0.0002887 | $1,302.98 | $111,364 |
| 2016-07-24 | $0.0002887 | $0.0002892 | $0.0002572 | $0.0002708 | $2,717.61 | $104,470 |
| 2016-07-25 | $0.0002639 | $0.0002813 | $0.0002483 | $0.0002550 | $1,670.00 | $98,367.97 |
| 2016-07-26 | $0.0002550 | $0.0002991 | $0.0002427 | $0.0002736 | $2,850.92 | $105,538 |
| 2016-07-27 | $0.0002734 | $0.0002882 | $0.0002529 | $0.0002824 | $682.89 | $108,943 |
| 2016-07-28 | $0.0002824 | $0.0002934 | $0.0002616 | $0.0002801 | $347.56 | $108,043 |
| 2016-07-29 | $0.0002804 | $0.0002872 | $0.0002561 | $0.0002624 | $672.97 | $101,229 |
| 2016-07-30 | $0.0002625 | $0.0002811 | $0.0002618 | $0.0002684 | $650.74 | $103,546 |
| 2016-07-31 | $0.0002684 | $0.0002859 | $0.0002583 | $0.0002687 | $1,500.57 | $103,680 |