HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001679 | $0.001717 | $0.001620 | $0.001717 | $653.31 | $1,732,825 |
| 2017-10-02 | $0.001716 | $0.001731 | $0.001569 | $0.001616 | $1,257.02 | $1,632,540 |
| 2017-10-03 | $0.001616 | $0.001673 | $0.001507 | $0.001605 | $1,810.34 | $1,622,657 |
| 2017-10-04 | $0.001608 | $0.001701 | $0.001550 | $0.001552 | $2,299.78 | $1,571,342 |
| 2017-10-05 | $0.001554 | $0.001689 | $0.001426 | $0.001517 | $2,475.22 | $1,536,930 |
| 2017-10-06 | $0.001517 | $0.001670 | $0.001369 | $0.001487 | $3,279.42 | $1,507,615 |
| 2017-10-07 | $0.001487 | $0.001564 | $0.001291 | $0.001419 | $958.01 | $1,439,902 |
| 2017-10-08 | $0.001415 | $0.001581 | $0.001327 | $0.001488 | $2,564.45 | $1,512,151 |
| 2017-10-09 | $0.001489 | $0.001654 | $0.001381 | $0.001605 | $2,078.10 | $1,631,660 |
| 2017-10-10 | $0.001605 | $0.001646 | $0.001355 | $0.001427 | $4,046.37 | $1,452,600 |
| 2017-10-11 | $0.001427 | $0.001480 | $0.001334 | $0.001479 | $2,018.73 | $1,506,401 |
| 2017-10-12 | $0.001480 | $0.001715 | $0.001410 | $0.001618 | $583.73 | $1,650,150 |
| 2017-10-13 | $0.001624 | $0.001792 | $0.001302 | $0.001637 | $4,599.69 | $1,670,917 |
| 2017-10-14 | $0.001638 | $0.001891 | $0.001604 | $0.001743 | $1,235.57 | $1,780,661 |
| 2017-10-15 | $0.001746 | $0.001828 | $0.001440 | $0.001495 | $2,233.42 | $1,528,256 |
| 2017-10-16 | $0.001495 | $0.001593 | $0.001247 | $0.001555 | $1,625.63 | $1,591,480 |
| 2017-10-17 | $0.001555 | $0.001560 | $0.001125 | $0.001237 | $851.59 | $1,266,848 |
| 2017-10-18 | $0.001237 | $0.001370 | $0.001134 | $0.001274 | $1,349.27 | $1,306,164 |
| 2017-10-19 | $0.001274 | $0.001382 | $0.001201 | $0.001201 | $331.72 | $1,232,267 |
| 2017-10-20 | $0.001201 | $0.001568 | $0.001082 | $0.001208 | $2,164.27 | $1,241,295 |
| 2017-10-21 | $0.001206 | $0.001461 | $0.001140 | $0.001360 | $452.14 | $1,398,740 |
| 2017-10-22 | $0.001361 | $0.001387 | $0.001115 | $0.001139 | $462.64 | $1,171,982 |
| 2017-10-23 | $0.001137 | $0.001523 | $0.001127 | $0.001520 | $2,224.43 | $1,565,702 |
| 2017-10-24 | $0.001517 | $0.001532 | $0.001264 | $0.001268 | $1,171.52 | $1,306,952 |
| 2017-10-25 | $0.001269 | $0.001347 | $0.001062 | $0.001269 | $1,795.82 | $1,098,347 |
| 2017-10-26 | $0.001268 | $0.001363 | $0.001148 | $0.001301 | $1,234.98 | $1,343,916 |
| 2017-10-27 | $0.001301 | $0.001381 | $0.001199 | $0.001265 | $692.55 | $1,307,547 |
| 2017-10-28 | $0.001268 | $0.001351 | $0.001094 | $0.001203 | $1,131.53 | $1,245,047 |
| 2017-10-29 | $0.001202 | $0.001433 | $0.001103 | $0.001361 | $4,456.34 | $1,409,431 |
| 2017-10-30 | $0.001353 | $0.001353 | $0.001100 | $0.001231 | $3,653.20 | $1,276,159 |
| 2017-10-31 | $0.001227 | $0.001350 | $0.001159 | $0.001350 | $1,762.38 | $1,401,259 |