HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00006746 | $0.00007002 | $0.00005752 | $0.00005987 | $33.36 | $23,096.30 |
| 2017-01-02 | $0.00005990 | $0.00007197 | $0.00005034 | $0.00005109 | $6.78 | $19,710.13 |
| 2017-01-03 | $0.00005109 | $0.00007245 | $0.00004098 | $0.00005220 | $413.87 | $20,140.10 |
| 2017-01-04 | $0.00005219 | $0.00006889 | $0.00004343 | $0.00005768 | $25.84 | $22,251.56 |
| 2017-01-05 | $0.00005774 | $0.00007147 | $0.00004790 | $0.00006064 | $27.79 | $23,393.60 |
| 2017-01-06 | $0.00006080 | $0.00006281 | $0.00004451 | $0.00005375 | $4.54 | $20,735.00 |
| 2017-01-07 | $0.00005383 | $0.00006360 | $0.00004109 | $0.00006360 | $17.35 | $24,536.63 |
| 2017-01-08 | $0.00006360 | $0.00006599 | $0.00004537 | $0.00004550 | $1.49 | $17,552.22 |
| 2017-01-09 | $0.00004556 | $0.00005444 | $0.00003567 | $0.00003613 | $4.09 | $13,939.62 |
| 2017-01-10 | $0.00003611 | $0.00004574 | $0.00003608 | $0.00004538 | $8.37 | $17,507.23 |
| 2017-01-11 | $0.00004538 | $0.00004597 | $0.00003051 | $0.00003116 | $1.20 | $12,019.63 |
| 2017-01-12 | $0.00003111 | $0.00004957 | $0.00003057 | $0.00004832 | $25.81 | $18,641.63 |
| 2017-01-13 | $0.00004829 | $0.00004966 | $0.00003900 | $0.00004937 | $2.86 | $19,046.95 |
| 2017-01-14 | $0.00004944 | $0.00005005 | $0.00003310 | $0.00004912 | $28.51 | $18,951.54 |
| 2017-01-15 | $0.00004910 | $0.00004937 | $0.00003263 | $0.00003287 | $179.04 | $12,682.31 |
| 2017-01-16 | $0.00003287 | $0.00004163 | $0.00003281 | $0.00003325 | $5.40 | $12,828.88 |
| 2017-01-17 | $0.00003326 | $0.00003642 | $0.00003323 | $0.00003629 | $1.36 | $14,002.04 |
| 2017-01-18 | $0.00003632 | $0.00004483 | $0.00003433 | $0.00003532 | $5.08 | $13,625.82 |
| 2017-01-19 | $0.00003546 | $0.00003585 | $0.00002661 | $0.00002698 | $1.88 | $10,410.05 |
| 2017-01-20 | $0.00002697 | $0.00003595 | $0.00002680 | $0.00002696 | $3.51 | $10,402.53 |
| 2017-01-21 | $0.00002696 | $0.00003686 | $0.00002687 | $0.00002765 | $64.03 | $10,668.96 |
| 2017-01-22 | $0.00002765 | $0.00003726 | $0.00002735 | $0.00003694 | $4.33 | $14,253.04 |
| 2017-01-23 | $0.00003699 | $0.00003713 | $0.00002750 | $0.00002765 | $9.16 | $10,666.53 |
| 2017-01-24 | $0.00002763 | $0.00004600 | $0.00002707 | $0.00003569 | $46.18 | $13,769.60 |
| 2017-01-25 | $0.00003571 | $0.00004516 | $0.00003567 | $0.00003605 | $2.24 | $13,908.68 |
| 2017-01-26 | $0.00003606 | $0.00004597 | $0.00003606 | $0.00003670 | $1.65 | $14,159.57 |
| 2017-01-27 | $0.00003670 | $0.00003693 | $0.00003663 | $0.00003679 | $25.81 | $14,193.67 |
| 2017-01-28 | $0.00003679 | $0.00004618 | $0.00003679 | $0.00003686 | $81.49 | $14,221.72 |
| 2017-01-29 | $0.00003686 | $0.00004616 | $0.00003677 | $0.00003678 | $45.02 | $14,189.85 |
| 2017-01-30 | $0.00003678 | $0.00004609 | $0.00003678 | $0.00003683 | $68.58 | $14,208.52 |
| 2017-01-31 | $0.00003682 | $0.00003888 | $0.00003682 | $0.00003882 | $53.79 | $14,977.45 |