HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001738 | $0.001800 | $0.001559 | $0.001708 | $4,347.73 | $1,575,720 |
| 2017-07-02 | $0.001708 | $0.001731 | $0.001525 | $0.001657 | $1,577.50 | $1,530,492 |
| 2017-07-03 | $0.001636 | $0.001653 | $0.001458 | $0.001578 | $7,274.95 | $1,458,710 |
| 2017-07-04 | $0.001574 | $0.001724 | $0.001481 | $0.001517 | $4,849.17 | $1,403,724 |
| 2017-07-05 | $0.001516 | $0.001676 | $0.001454 | $0.001621 | $1,404.10 | $1,501,897 |
| 2017-07-06 | $0.001622 | $0.001697 | $0.001518 | $0.001547 | $1,617.29 | $1,434,526 |
| 2017-07-07 | $0.001548 | $0.001551 | $0.0009732 | $0.001377 | $5,663.05 | $1,277,820 |
| 2017-07-08 | $0.001378 | $0.001378 | $0.001172 | $0.001230 | $1,089.88 | $1,143,140 |
| 2017-07-09 | $0.001231 | $0.001497 | $0.001004 | $0.001026 | $3,928.78 | $954,443 |
| 2017-07-10 | $0.001028 | $0.001152 | $0.0009358 | $0.001121 | $3,323.79 | $1,043,827 |
| 2017-07-11 | $0.001119 | $0.001393 | $0.0009917 | $0.001305 | $2,882.20 | $1,216,527 |
| 2017-07-12 | $0.001299 | $0.001350 | $0.001180 | $0.001309 | $4,278.91 | $1,220,949 |
| 2017-07-13 | $0.001308 | $0.001471 | $0.001242 | $0.001418 | $3,413.74 | $1,324,650 |
| 2017-07-14 | $0.001437 | $0.002081 | $0.001313 | $0.001775 | $24,181.30 | $1,659,674 |
| 2017-07-15 | $0.001773 | $0.001848 | $0.001591 | $0.001691 | $7,469.82 | $1,581,988 |
| 2017-07-16 | $0.001686 | $0.001779 | $0.001301 | $0.001340 | $5,682.59 | $1,255,483 |
| 2017-07-17 | $0.001375 | $0.001672 | $0.001229 | $0.001650 | $6,979.50 | $1,546,834 |
| 2017-07-18 | $0.001654 | $0.001879 | $0.001563 | $0.001772 | $12,569.10 | $1,663,183 |
| 2017-07-19 | $0.001775 | $0.001792 | $0.001401 | $0.001425 | $3,867.30 | $1,339,266 |
| 2017-07-20 | $0.001422 | $0.001905 | $0.001370 | $0.001625 | $9,943.29 | $1,528,570 |
| 2017-07-21 | $0.001637 | $0.001643 | $0.001339 | $0.001405 | $2,993.26 | $1,322,714 |
| 2017-07-22 | $0.001405 | $0.001603 | $0.001398 | $0.001472 | $1,946.87 | $1,386,894 |
| 2017-07-23 | $0.001472 | $0.001561 | $0.001288 | $0.001353 | $1,645.61 | $1,276,555 |
| 2017-07-24 | $0.001352 | $0.001598 | $0.001316 | $0.001440 | $1,628.41 | $1,359,740 |
| 2017-07-25 | $0.001440 | $0.001447 | $0.001020 | $0.001228 | $5,034.43 | $1,160,348 |
| 2017-07-26 | $0.001228 | $0.001314 | $0.001037 | $0.001213 | $2,282.33 | $1,148,026 |
| 2017-07-27 | $0.001217 | $0.001235 | $0.0009210 | $0.001022 | $8,149.06 | $967,931 |
| 2017-07-28 | $0.001025 | $0.001249 | $0.001005 | $0.001171 | $6,121.59 | $1,109,762 |
| 2017-07-29 | $0.001194 | $0.001232 | $0.001050 | $0.001198 | $1,954.99 | $1,136,580 |
| 2017-07-30 | $0.001198 | $0.001216 | $0.001063 | $0.001100 | $4,352.51 | $1,044,674 |
| 2017-07-31 | $0.001101 | $0.001118 | $0.0009664 | $0.001087 | $5,839.31 | $1,033,313 |