HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0002784 | $0.0003050 | $0.0002382 | $0.0002666 | $465.73 | $102,869 |
| 2017-06-02 | $0.0002668 | $0.0003350 | $0.0002502 | $0.0003000 | $323.91 | $115,726 |
| 2017-06-03 | $0.0002998 | $0.0003446 | $0.0002583 | $0.0002902 | $661.92 | $111,963 |
| 2017-06-04 | $0.0002894 | $0.0003928 | $0.0002716 | $0.0002955 | $946.96 | $114,009 |
| 2017-06-05 | $0.0002956 | $0.0003957 | $0.0002597 | $0.0003489 | $2,827.43 | $134,609 |
| 2017-06-06 | $0.0003498 | $0.0009424 | $0.0003498 | $0.0009070 | $23,566.20 | $349,911 |
| 2017-06-07 | $0.0008360 | $0.001312 | $0.0005843 | $0.0007548 | $35,229.80 | $291,211 |
| 2017-06-08 | $0.0007586 | $0.003616 | $0.0007228 | $0.002164 | $119,037 | $1,949,787 |
| 2017-06-09 | $0.002237 | $0.002816 | $0.001899 | $0.002445 | $46,065.40 | $2,204,606 |
| 2017-06-10 | $0.002448 | $0.002552 | $0.001497 | $0.001665 | $20,065.50 | $1,502,796 |
| 2017-06-11 | $0.001664 | $0.002627 | $0.001461 | $0.002319 | $23,304.50 | $2,096,001 |
| 2017-06-12 | $0.002316 | $0.002486 | $0.001569 | $0.002008 | $14,872.40 | $1,816,133 |
| 2017-06-13 | $0.002002 | $0.002575 | $0.001972 | $0.002271 | $24,008.50 | $2,057,049 |
| 2017-06-14 | $0.002323 | $0.002438 | $0.001879 | $0.002090 | $13,700.00 | $1,894,719 |
| 2017-06-15 | $0.002090 | $0.002237 | $0.001581 | $0.001821 | $13,789.50 | $1,652,666 |
| 2017-06-16 | $0.001882 | $0.002137 | $0.001791 | $0.002021 | $12,080.40 | $1,835,941 |
| 2017-06-17 | $0.002021 | $0.002494 | $0.001923 | $0.002157 | $13,571.70 | $1,961,158 |
| 2017-06-18 | $0.002180 | $0.002269 | $0.001952 | $0.002244 | $8,315.50 | $2,042,538 |
| 2017-06-19 | $0.002244 | $0.002244 | $0.001924 | $0.001924 | $22,275.70 | $1,752,950 |
| 2017-06-20 | $0.001996 | $0.002070 | $0.001767 | $0.001934 | $13,583.60 | $1,763,742 |
| 2017-06-21 | $0.001934 | $0.002028 | $0.001789 | $0.001982 | $5,024.94 | $1,809,584 |
| 2017-06-22 | $0.001982 | $0.002019 | $0.001575 | $0.001575 | $10,428.90 | $1,439,888 |
| 2017-06-23 | $0.001772 | $0.002307 | $0.001747 | $0.001837 | $4,607.61 | $1,681,163 |
| 2017-06-24 | $0.001835 | $0.002525 | $0.001723 | $0.001829 | $4,510.88 | $1,675,437 |
| 2017-06-25 | $0.001840 | $0.001878 | $0.001631 | $0.001800 | $2,628.24 | $1,650,371 |
| 2017-06-26 | $0.001798 | $0.001873 | $0.001566 | $0.001784 | $3,729.79 | $1,637,513 |
| 2017-06-27 | $0.001784 | $0.001784 | $0.001528 | $0.001746 | $8,440.90 | $1,604,599 |
| 2017-06-28 | $0.001733 | $0.001811 | $0.001686 | $0.001777 | $4,110.01 | $1,634,803 |
| 2017-06-29 | $0.001776 | $0.001778 | $0.001538 | $0.001765 | $11,079.60 | $1,625,234 |
| 2017-06-30 | $0.001769 | $0.001774 | $0.001531 | $0.001738 | $4,832.80 | $1,602,145 |