HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00003215 | $0.00003275 | $0.00002122 | $0.00002161 | $1.03 | $8,335.36 |
| 2017-04-02 | $0.00002161 | $0.00003316 | $0.00002151 | $0.00002332 | $13.59 | $8,996.30 |
| 2017-04-03 | $0.00002334 | $0.00003416 | $0.00002248 | $0.00003024 | $8.09 | $11,667.75 |
| 2017-04-04 | $0.00003029 | $0.00003400 | $0.00002241 | $0.00002267 | $81.73 | $8,744.07 |
| 2017-04-05 | $0.00002268 | $0.00003386 | $0.00002227 | $0.00003374 | $0.4415 | $13,018.07 |
| 2017-04-06 | $0.00003377 | $0.00003565 | $0.00002288 | $0.00002986 | $11.59 | $11,519.06 |
| 2017-04-07 | $0.00002975 | $0.00003560 | $0.00002520 | $0.00003531 | $60.14 | $13,621.30 |
| 2017-04-08 | $0.00003518 | $0.00004726 | $0.00003488 | $0.00004652 | $187.29 | $17,947.89 |
| 2017-04-09 | $0.00004655 | $0.00004789 | $0.00003554 | $0.00004751 | $14.89 | $18,331.02 |
| 2017-04-10 | $0.00004749 | $0.00004756 | $0.00003537 | $0.00004746 | $104.36 | $18,311.12 |
| 2017-04-11 | $0.00004749 | $0.00006036 | $0.00003572 | $0.00006025 | $196.24 | $23,244.41 |
| 2017-04-12 | $0.00006025 | $0.00006036 | $0.00003605 | $0.00003663 | $33.21 | $14,131.83 |
| 2017-04-13 | $0.00003662 | $0.00005500 | $0.00003662 | $0.00004831 | $10.49 | $18,639.20 |
| 2017-04-14 | $0.00004837 | $0.00005874 | $0.00003543 | $0.00005839 | $39.43 | $22,526.83 |
| 2017-04-15 | $0.00005838 | $0.00005917 | $0.00003498 | $0.00004690 | $4.57 | $18,094.15 |
| 2017-04-16 | $0.00004690 | $0.00004737 | $0.00003549 | $0.00003549 | $33.22 | $13,691.21 |
| 2017-04-17 | $0.00003550 | $0.00005947 | $0.00003550 | $0.00004776 | $463.56 | $18,424.23 |
| 2017-04-18 | $0.00004776 | $0.00006088 | $0.00004775 | $0.00006058 | $45.48 | $23,373.07 |
| 2017-04-19 | $0.00006061 | $0.00006077 | $0.00004828 | $0.00005264 | $20.75 | $20,307.03 |
| 2017-04-20 | $0.00005264 | $0.00006125 | $0.00004876 | $0.00006030 | $5.52 | $23,263.81 |
| 2017-04-21 | $0.00006030 | $0.00006162 | $0.00003829 | $0.00004886 | $9.04 | $18,850.61 |
| 2017-04-22 | $0.00004888 | $0.00006157 | $0.00004834 | $0.00004929 | $6.92 | $19,014.04 |
| 2017-04-23 | $0.00004927 | $0.00006041 | $0.00004835 | $0.00006036 | $1.60 | $23,286.85 |
| 2017-04-24 | $0.00004829 | $0.00007504 | $0.00004829 | $0.00005001 | $198.48 | $19,295.21 |
| 2017-04-25 | $0.00005001 | $0.00007552 | $0.00005001 | $0.00007538 | $44.33 | $29,082.00 |
| 2017-04-26 | $0.00007538 | $0.00007565 | $0.00005101 | $0.00005126 | $35.39 | $19,776.56 |
| 2017-04-27 | $0.00005129 | $0.00006584 | $0.00005127 | $0.00005368 | $70.06 | $20,708.26 |
| 2017-04-28 | $0.00005364 | $0.00006716 | $0.00005215 | $0.00005309 | $150.03 | $20,481.68 |
| 2017-04-29 | $0.00005309 | $0.00007910 | $0.00005298 | $0.00005353 | $93.70 | $20,651.43 |
| 2017-04-30 | $0.00005354 | $0.00007935 | $0.00005295 | $0.00006748 | $46.10 | $26,032.71 |