HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00004206 | $0.00005155 | $0.00003656 | $0.00004381 | $104.64 | $16,901.03 |
| 2016-11-02 | $0.00004382 | $0.00004393 | $0.00003624 | $0.00004393 | $10.11 | $16,947.95 |
| 2016-11-03 | $0.00004404 | $0.00004437 | $0.00003478 | $0.00004292 | $6.87 | $16,559.99 |
| 2016-11-04 | $0.00004295 | $0.00004419 | $0.00003473 | $0.00004220 | $4.89 | $16,281.21 |
| 2016-11-05 | $0.00004219 | $0.00004245 | $0.00003489 | $0.00004221 | $157.42 | $16,283.37 |
| 2016-11-06 | $0.00004221 | $0.00004286 | $0.00003534 | $0.00004211 | $2.68 | $16,244.10 |
| 2016-11-07 | $0.00004209 | $0.00004235 | $0.00003501 | $0.00004217 | $60.17 | $16,270.18 |
| 2016-11-08 | $0.00004219 | $0.00004278 | $0.00002839 | $0.00004260 | $74.18 | $16,435.96 |
| 2016-11-09 | $0.00004259 | $0.00004440 | $0.00002921 | $0.00003833 | $2.34 | $14,787.37 |
| 2016-11-10 | $0.00003834 | $0.00003834 | $0.00002966 | $0.00002981 | $0.8061 | $11,499.15 |
| 2016-11-11 | $0.00002988 | $0.00003582 | $0.00002968 | $0.00003582 | $24.23 | $13,819.56 |
| 2016-11-12 | $0.00003582 | $0.00003586 | $0.00002821 | $0.00003531 | $29.12 | $13,620.57 |
| 2016-11-13 | $0.00003530 | $0.00003530 | $0.00002813 | $0.00003510 | $15.24 | $13,540.59 |
| 2016-11-14 | $0.00003510 | $0.00003531 | $0.00002800 | $0.00002818 | $9.26 | $10,873.12 |
| 2016-11-15 | $0.00002820 | $0.00003563 | $0.00002820 | $0.00002851 | $1.71 | $10,998.82 |
| 2016-11-16 | $0.00002849 | $0.00002990 | $0.00002843 | $0.00002977 | $3.21 | $11,486.46 |
| 2016-11-17 | $0.00002977 | $0.00003760 | $0.00002977 | $0.00003707 | $10.53 | $14,300.54 |
| 2016-11-18 | $0.00003705 | $0.00003719 | $0.00002985 | $0.00003007 | $26.93 | $11,601.31 |
| 2016-11-19 | $0.00003006 | $0.00003759 | $0.00002978 | $0.00003006 | $155.82 | $11,596.72 |
| 2016-11-20 | $0.00003006 | $0.00003777 | $0.00002154 | $0.00002924 | $39.13 | $11,280.68 |
| 2016-11-21 | $0.00002924 | $0.00002967 | $0.00002215 | $0.00002958 | $5.56 | $11,413.12 |
| 2016-11-22 | $0.00002957 | $0.00003013 | $0.00002213 | $0.00003005 | $4.21 | $11,594.87 |
| 2016-11-23 | $0.00003005 | $0.00003009 | $0.00002219 | $0.00002979 | $9.37 | $11,492.60 |
| 2016-11-24 | $0.00002979 | $0.00002988 | $0.00002235 | $0.00002962 | $30.79 | $11,427.13 |
| 2016-11-25 | $0.00002961 | $0.00002962 | $0.00002212 | $0.00002225 | $4.40 | $8,583.38 |
| 2016-11-26 | $0.00002225 | $0.00002969 | $0.00002204 | $0.00002942 | $25.15 | $11,351.90 |
| 2016-11-27 | $0.00002942 | $0.00002956 | $0.00002207 | $0.00002928 | $32.20 | $11,295.80 |
| 2016-11-28 | $0.00002928 | $0.00002952 | $0.00002199 | $0.00002943 | $1.46 | $11,354.36 |
| 2016-11-29 | $0.00002943 | $0.00002950 | $0.00002938 | $0.00002943 | $0.2332 | $11,353.28 |
| 2016-11-30 | $0.00002942 | $0.00002992 | $0.00002210 | $0.00002983 | $7.74 | $11,507.76 |