HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00002983 | $0.00003031 | $0.00002269 | $0.00003024 | $115.49 | $11,666.55 |
| 2016-12-02 | $0.00003028 | $0.00003124 | $0.00003028 | $0.00003110 | $8.86 | $11,998.88 |
| 2016-12-03 | $0.00003111 | $0.00003112 | $0.00002304 | $0.00003084 | $86.32 | $11,899.69 |
| 2016-12-04 | $0.00003085 | $0.00003094 | $0.00003073 | $0.00003094 | $103.75 | $11,936.84 |
| 2016-12-05 | $0.00003095 | $0.00003796 | $0.00002255 | $0.00003793 | $21.61 | $14,634.67 |
| 2016-12-06 | $0.00003793 | $0.00003828 | $0.00003038 | $0.00003057 | $24.00 | $11,793.36 |
| 2016-12-07 | $0.00003057 | $0.00003086 | $0.00003039 | $0.00003073 | $0.05250 | $11,853.97 |
| 2016-12-08 | $0.00003073 | $0.00003873 | $0.00003072 | $0.00003084 | $13.68 | $11,897.41 |
| 2016-12-09 | $0.00003083 | $0.00004636 | $0.00003080 | $0.00004635 | $56.42 | $17,881.53 |
| 2016-12-10 | $0.00004636 | $0.00004662 | $0.00004526 | $0.00004648 | $0.2068 | $17,931.46 |
| 2016-12-11 | $0.00004648 | $0.00005390 | $0.00003062 | $0.00005386 | $91.03 | $20,780.21 |
| 2016-12-12 | $0.00005388 | $0.00005468 | $0.00003899 | $0.00004681 | $47.96 | $18,059.39 |
| 2016-12-13 | $0.00004681 | $0.00005519 | $0.00003123 | $0.00005471 | $12.18 | $21,107.21 |
| 2016-12-14 | $0.00005464 | $0.00006254 | $0.00003118 | $0.00006250 | $78.68 | $24,110.79 |
| 2016-12-15 | $0.00006252 | $0.00007800 | $0.00005445 | $0.00005448 | $61.38 | $21,018.29 |
| 2016-12-16 | $0.00005447 | $0.00005492 | $0.00003917 | $0.00004709 | $40.30 | $18,168.80 |
| 2016-12-17 | $0.00004709 | $0.00005544 | $0.00004709 | $0.00005536 | $6.22 | $21,356.40 |
| 2016-12-18 | $0.00005536 | $0.00005563 | $0.00003947 | $0.00003951 | $21.32 | $15,243.73 |
| 2016-12-19 | $0.00003953 | $0.00004761 | $0.00003952 | $0.00003964 | $0.4351 | $15,293.46 |
| 2016-12-20 | $0.00003964 | $0.00004767 | $0.00003957 | $0.00004006 | $3.21 | $15,454.80 |
| 2016-12-21 | $0.00004004 | $0.00004992 | $0.00003997 | $0.00004992 | $0.7304 | $19,260.45 |
| 2016-12-22 | $0.00005006 | $0.00005224 | $0.00004293 | $0.00005189 | $69.41 | $20,019.62 |
| 2016-12-23 | $0.00005187 | $0.00006476 | $0.00005187 | $0.00005529 | $33.34 | $21,329.93 |
| 2016-12-24 | $0.00005532 | $0.00006445 | $0.00005383 | $0.00005391 | $27.14 | $20,798.61 |
| 2016-12-25 | $0.00006292 | $0.00006298 | $0.00005205 | $0.00006276 | $10.42 | $24,213.06 |
| 2016-12-26 | $0.00006273 | $0.00006392 | $0.00005214 | $0.00006017 | $0.8624 | $23,213.58 |
| 2016-12-27 | $0.00006021 | $0.00007508 | $0.00005996 | $0.00006529 | $69.28 | $25,187.05 |
| 2016-12-28 | $0.00006532 | $0.00006778 | $0.00005019 | $0.00005274 | $0.9152 | $20,346.19 |
| 2016-12-29 | $0.00005275 | $0.00006821 | $0.00004660 | $0.00006815 | $3.84 | $26,292.47 |
| 2016-12-30 | $0.00006814 | $0.00006814 | $0.00004746 | $0.00005767 | $91.68 | $22,247.47 |
| 2016-12-31 | $0.00005767 | $0.00006745 | $0.00004753 | $0.00006745 | $38.39 | $26,022.68 |