HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001798 | $0.002013 | $0.001740 | $0.001813 | $4,431.27 | $1,778,959 |
| 2017-09-02 | $0.001816 | $0.001862 | $0.001572 | $0.001620 | $1,350.91 | $1,591,137 |
| 2017-09-03 | $0.001621 | $0.002021 | $0.001574 | $0.001933 | $5,448.82 | $1,899,662 |
| 2017-09-04 | $0.001933 | $0.001979 | $0.001571 | $0.001634 | $3,163.89 | $1,607,598 |
| 2017-09-05 | $0.001642 | $0.001745 | $0.001513 | $0.001669 | $541.89 | $1,643,379 |
| 2017-09-06 | $0.001671 | $0.002394 | $0.001671 | $0.002036 | $10,152.90 | $2,006,766 |
| 2017-09-07 | $0.002032 | $0.002032 | $0.001702 | $0.001954 | $6,058.13 | $1,928,306 |
| 2017-09-08 | $0.001955 | $0.001966 | $0.001548 | $0.001686 | $3,022.15 | $1,664,950 |
| 2017-09-09 | $0.001689 | $0.001891 | $0.001641 | $0.001782 | $3,015.67 | $1,761,401 |
| 2017-09-10 | $0.001777 | $0.001908 | $0.001722 | $0.001728 | $1,205.21 | $1,709,621 |
| 2017-09-11 | $0.001725 | $0.001790 | $0.001589 | $0.001686 | $4,029.74 | $1,669,757 |
| 2017-09-12 | $0.001687 | $0.001701 | $0.001562 | $0.001668 | $1,856.97 | $1,653,297 |
| 2017-09-13 | $0.001668 | $0.001682 | $0.001402 | $0.001582 | $1,879.50 | $1,569,856 |
| 2017-09-14 | $0.001582 | $0.001603 | $0.001268 | $0.001268 | $969.63 | $1,260,029 |
| 2017-09-15 | $0.001278 | $0.001493 | $0.001117 | $0.001467 | $2,595.49 | $1,458,592 |
| 2017-09-16 | $0.001463 | $0.001618 | $0.001415 | $0.001443 | $1,575.66 | $1,436,431 |
| 2017-09-17 | $0.001443 | $0.004355 | $0.001321 | $0.001370 | $2,472.03 | $1,364,444 |
| 2017-09-18 | $0.001367 | $0.001672 | $0.001367 | $0.001667 | $1,189.69 | $1,662,355 |
| 2017-09-19 | $0.001671 | $0.001681 | $0.001366 | $0.001392 | $3,042.51 | $1,389,411 |
| 2017-09-20 | $0.001390 | $0.001471 | $0.001363 | $0.001446 | $695.10 | $1,444,942 |
| 2017-09-21 | $0.001439 | $0.001449 | $0.001255 | $0.001269 | $662.58 | $1,269,091 |
| 2017-09-22 | $0.001268 | $0.001359 | $0.001216 | $0.001301 | $1,739.06 | $1,302,588 |
| 2017-09-23 | $0.001298 | $0.001481 | $0.001298 | $0.001442 | $3,743.47 | $1,444,475 |
| 2017-09-24 | $0.001442 | $0.001589 | $0.001324 | $0.001465 | $3,110.16 | $1,469,059 |
| 2017-09-25 | $0.001464 | $0.001878 | $0.001396 | $0.001819 | $7,287.77 | $1,825,655 |
| 2017-09-26 | $0.001819 | $0.001860 | $0.001563 | $0.001680 | $551.02 | $1,687,573 |
| 2017-09-27 | $0.001675 | $0.001810 | $0.001588 | $0.001804 | $1,291.88 | $1,814,478 |
| 2017-09-28 | $0.001804 | $0.001871 | $0.001588 | $0.001680 | $4,477.72 | $1,691,082 |
| 2017-09-29 | $0.001679 | $0.001880 | $0.001541 | $0.001621 | $5,639.28 | $1,632,838 |
| 2017-09-30 | $0.001621 | $0.001717 | $0.001601 | $0.001678 | $1,310.13 | $1,691,844 |