HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00006750 | $0.00007151 | $0.00005555 | $0.00005747 | $17.69 | $22,170.89 |
| 2017-05-02 | $0.00005746 | $0.00007368 | $0.00005726 | $0.00005831 | $62.45 | $22,496.54 |
| 2017-05-03 | $0.00005835 | $0.00007423 | $0.00005814 | $0.00005962 | $75.48 | $22,999.93 |
| 2017-05-04 | $0.00005964 | $0.00008989 | $0.00005964 | $0.00006379 | $30.57 | $24,610.78 |
| 2017-05-05 | $0.00006380 | $0.0001029 | $0.00006380 | $0.00006589 | $114.68 | $25,420.49 |
| 2017-05-06 | $0.00006589 | $0.00009473 | $0.00006321 | $0.00009473 | $296.60 | $36,546.93 |
| 2017-05-07 | $0.00009475 | $0.0001402 | $0.00007923 | $0.0001114 | $590.23 | $42,968.04 |
| 2017-05-08 | $0.0001114 | $0.0001525 | $0.00008164 | $0.0001380 | $159.71 | $53,256.06 |
| 2017-05-09 | $0.0001381 | $0.0001466 | $0.0001039 | $0.0001232 | $119.96 | $47,539.34 |
| 2017-05-10 | $0.0001070 | $0.0001416 | $0.0001042 | $0.0001055 | $101.87 | $40,718.08 |
| 2017-05-11 | $0.0001057 | $0.0002397 | $0.0001046 | $0.0001676 | $2,322.01 | $64,670.61 |
| 2017-05-12 | $0.0001677 | $0.0002723 | $0.0001677 | $0.0002201 | $593.78 | $84,923.37 |
| 2017-05-13 | $0.0002196 | $0.0002526 | $0.0001573 | $0.0001785 | $461.33 | $68,856.89 |
| 2017-05-14 | $0.0001791 | $0.0002295 | $0.0001422 | $0.0001790 | $1,069.40 | $69,051.71 |
| 2017-05-15 | $0.0001791 | $0.0002284 | $0.0001691 | $0.0001904 | $2,856.82 | $73,450.95 |
| 2017-05-16 | $0.0001901 | $0.0002950 | $0.0001685 | $0.0002950 | $2,198.50 | $113,804 |
| 2017-05-17 | $0.0002949 | $0.0002949 | $0.0001967 | $0.0001990 | $1,098.03 | $76,759.15 |
| 2017-05-18 | $0.0001988 | $0.0002591 | $0.0001955 | $0.0002337 | $299.59 | $90,168.26 |
| 2017-05-19 | $0.0002339 | $0.0002692 | $0.0002148 | $0.0002383 | $445.89 | $91,930.58 |
| 2017-05-20 | $0.0002380 | $0.0002593 | $0.0002183 | $0.0002258 | $393.64 | $87,124.72 |
| 2017-05-21 | $0.0002258 | $0.005690 | $0.0002055 | $0.0003860 | $3,228.87 | $148,913 |
| 2017-05-22 | $0.0003867 | $0.0004461 | $0.0002537 | $0.0002788 | $1,547.65 | $107,554 |
| 2017-05-23 | $0.0002976 | $0.0003497 | $0.0002749 | $0.0003072 | $1,515.52 | $118,526 |
| 2017-05-24 | $0.0003073 | $0.0003738 | $0.0002522 | $0.0002836 | $3,710.79 | $109,399 |
| 2017-05-25 | $0.0002830 | $0.0003047 | $0.0001996 | $0.0001996 | $722.70 | $76,994.48 |
| 2017-05-26 | $0.0001982 | $0.0002725 | $0.0001862 | $0.0002030 | $796.73 | $78,334.74 |
| 2017-05-27 | $0.0002037 | $0.0002438 | $0.0001781 | $0.0002430 | $237.71 | $93,749.61 |
| 2017-05-28 | $0.0002444 | $0.0002523 | $0.0002263 | $0.0002435 | $238.38 | $93,922.06 |
| 2017-05-29 | $0.0002430 | $0.0002543 | $0.0002068 | $0.0002087 | $649.43 | $80,502.14 |
| 2017-05-30 | $0.0002089 | $0.0003258 | $0.0002034 | $0.0002497 | $780.73 | $96,337.91 |
| 2017-05-31 | $0.0002507 | $0.0003073 | $0.0002493 | $0.0002783 | $580.57 | $107,351 |