HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001059 | $0.001070 | $0.0009151 | $0.0009883 | $2,323.81 | $940,707 |
| 2017-08-02 | $0.0009882 | $0.001045 | $0.0008986 | $0.0009228 | $2,493.98 | $879,204 |
| 2017-08-03 | $0.0009245 | $0.001148 | $0.0009046 | $0.001095 | $2,042.91 | $1,044,551 |
| 2017-08-04 | $0.001095 | $0.001204 | $0.001013 | $0.001112 | $1,458.03 | $1,061,084 |
| 2017-08-05 | $0.001109 | $0.001292 | $0.001109 | $0.001115 | $7,429.67 | $1,065,887 |
| 2017-08-06 | $0.001116 | $0.001247 | $0.0009761 | $0.001163 | $7,931.63 | $1,112,643 |
| 2017-08-07 | $0.001161 | $0.001313 | $0.001150 | $0.001286 | $6,934.09 | $1,231,438 |
| 2017-08-08 | $0.001287 | $0.001287 | $0.001118 | $0.001119 | $3,881.62 | $1,072,495 |
| 2017-08-09 | $0.001118 | $0.001191 | $0.0009470 | $0.001028 | $2,455.19 | $986,331 |
| 2017-08-10 | $0.001005 | $0.001247 | $0.001001 | $0.001184 | $3,466.06 | $1,136,596 |
| 2017-08-11 | $0.001183 | $0.001358 | $0.001178 | $0.001356 | $3,483.82 | $1,303,934 |
| 2017-08-12 | $0.001355 | $0.001505 | $0.001287 | $0.001433 | $12,302.50 | $1,378,996 |
| 2017-08-13 | $0.001432 | $0.001647 | $0.001407 | $0.001503 | $6,945.15 | $1,447,543 |
| 2017-08-14 | $0.001504 | $0.001599 | $0.001438 | $0.001514 | $8,788.75 | $1,459,272 |
| 2017-08-15 | $0.001518 | $0.001545 | $0.001269 | $0.001367 | $8,204.67 | $1,318,955 |
| 2017-08-16 | $0.001328 | $0.001448 | $0.001214 | $0.001405 | $6,483.07 | $1,356,738 |
| 2017-08-17 | $0.001403 | $0.001493 | $0.0009978 | $0.001199 | $7,724.46 | $1,159,150 |
| 2017-08-18 | $0.001195 | $0.001337 | $0.001161 | $0.001221 | $1,094.81 | $1,181,608 |
| 2017-08-19 | $0.001221 | $0.001345 | $0.001191 | $0.001342 | $1,289.98 | $1,300,265 |
| 2017-08-20 | $0.001336 | $0.001337 | $0.001182 | $0.001234 | $1,322.88 | $1,196,988 |
| 2017-08-21 | $0.001230 | $0.001326 | $0.001178 | $0.001326 | $1,122.94 | $1,287,386 |
| 2017-08-22 | $0.001324 | $0.001334 | $0.001043 | $0.001149 | $3,524.44 | $1,116,722 |
| 2017-08-23 | $0.001148 | $0.001268 | $0.001116 | $0.001217 | $1,876.22 | $1,183,742 |
| 2017-08-24 | $0.001218 | $0.001223 | $0.0009983 | $0.001186 | $4,986.10 | $1,154,570 |
| 2017-08-25 | $0.001180 | $0.001180 | $0.0009963 | $0.001141 | $1,474.35 | $1,111,962 |
| 2017-08-26 | $0.001143 | $0.001358 | $0.0009529 | $0.001303 | $2,845.11 | $1,270,528 |
| 2017-08-27 | $0.001302 | $0.001518 | $0.001149 | $0.001430 | $8,078.27 | $1,396,616 |
| 2017-08-28 | $0.001429 | $0.001699 | $0.001303 | $0.001658 | $5,008.53 | $1,620,595 |
| 2017-08-29 | $0.001661 | $0.001804 | $0.001394 | $0.001436 | $4,959.18 | $1,404,743 |
| 2017-08-30 | $0.001434 | $0.001649 | $0.001377 | $0.001507 | $3,905.72 | $1,476,115 |
| 2017-08-31 | $0.001505 | $0.001886 | $0.001441 | $0.001797 | $11,126.60 | $1,761,484 |