HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0001262 | $0.0001375 | $0.0001198 | $0.0001240 | $695.08 | $47,819.81 |
| 2016-09-02 | $0.0001285 | $0.0001594 | $0.0001260 | $0.0001439 | $4,473.62 | $55,506.80 |
| 2016-09-03 | $0.0001439 | $0.0001439 | $0.0001153 | $0.0001198 | $3,222.97 | $46,203.33 |
| 2016-09-04 | $0.0001201 | $0.0001344 | $0.0001100 | $0.0001279 | $3,089.53 | $49,346.41 |
| 2016-09-05 | $0.0001221 | $0.0001325 | $0.0001032 | $0.0001167 | $2,523.37 | $45,029.73 |
| 2016-09-06 | $0.0001166 | $0.0001166 | $0.00003496 | $0.00007469 | $596.64 | $28,813.22 |
| 2016-09-07 | $0.00006081 | $0.00006764 | $0.00005800 | $0.00006221 | $595.87 | $24,002.03 |
| 2016-09-08 | $0.00006232 | $0.00007545 | $0.00006225 | $0.00007517 | $564.54 | $29,001.06 |
| 2016-09-09 | $0.00007516 | $0.00008079 | $0.00006203 | $0.00006229 | $378.73 | $24,032.05 |
| 2016-09-10 | $0.00006229 | $0.00007478 | $0.00006225 | $0.00006859 | $350.22 | $26,462.41 |
| 2016-09-11 | $0.00006859 | $0.00006862 | $0.00005409 | $0.00006068 | $375.77 | $23,408.72 |
| 2016-09-12 | $0.00006070 | $0.00006087 | $0.00005451 | $0.00005472 | $332.94 | $21,112.34 |
| 2016-09-13 | $0.00005474 | $0.00006688 | $0.00005466 | $0.00005485 | $255.76 | $21,160.61 |
| 2016-09-14 | $0.00005486 | $0.00006705 | $0.00005479 | $0.00006108 | $31.93 | $23,562.65 |
| 2016-09-15 | $0.00006107 | $0.00006111 | $0.00005472 | $0.00005499 | $121.48 | $21,215.08 |
| 2016-09-16 | $0.00005498 | $0.00006670 | $0.00005498 | $0.00006070 | $33.14 | $23,416.51 |
| 2016-09-17 | $0.00006070 | $0.00006669 | $0.00006052 | $0.00006667 | $92.12 | $25,722.95 |
| 2016-09-18 | $0.00006666 | $0.00006701 | $0.00006059 | $0.00006099 | $57.22 | $23,529.97 |
| 2016-09-19 | $0.00006099 | $0.00006701 | $0.00006083 | $0.00006092 | $21.34 | $23,503.32 |
| 2016-09-20 | $0.00006092 | $0.00006704 | $0.00006079 | $0.00006091 | $9.07 | $23,498.69 |
| 2016-09-21 | $0.00006083 | $0.00006587 | $0.00005363 | $0.00005971 | $44.39 | $23,034.96 |
| 2016-09-22 | $0.00005971 | $0.00005985 | $0.00005377 | $0.00005962 | $3.57 | $23,003.02 |
| 2016-09-23 | $0.00005963 | $0.00006032 | $0.00005958 | $0.00006029 | $28.00 | $23,258.14 |
| 2016-09-24 | $0.00006028 | $0.00006030 | $0.00005796 | $0.00005800 | $20.05 | $22,377.37 |
| 2016-09-25 | $0.00005801 | $0.00006034 | $0.00005404 | $0.00005408 | $24.58 | $20,862.81 |
| 2016-09-26 | $0.00005407 | $0.00006623 | $0.00005403 | $0.00005473 | $29.10 | $21,115.74 |
| 2016-09-27 | $0.00005472 | $0.00006061 | $0.00005437 | $0.00006061 | $9.42 | $23,384.61 |
| 2016-09-28 | $0.00006062 | $0.00006062 | $0.00005443 | $0.00006048 | $34.39 | $23,332.83 |
| 2016-09-29 | $0.00006047 | $0.00006055 | $0.00005444 | $0.00005450 | $19.64 | $21,027.39 |
| 2016-09-30 | $0.00005451 | $0.00006067 | $0.00005437 | $0.00005487 | $55.12 | $21,168.75 |