HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001371 | $0.001371 | $0.001063 | $0.001268 | $4,923.78 | $1,316,982 |
| 2017-11-02 | $0.001267 | $0.001349 | $0.001038 | $0.001080 | $2,095.35 | $1,122,461 |
| 2017-11-03 | $0.001079 | $0.001223 | $0.0008337 | $0.001023 | $3,961.71 | $1,064,235 |
| 2017-11-04 | $0.001023 | $0.001388 | $0.001018 | $0.001317 | $879.82 | $1,371,376 |
| 2017-11-05 | $0.001318 | $0.001341 | $0.001026 | $0.001036 | $1,143.82 | $1,080,013 |
| 2017-11-06 | $0.001038 | $0.001208 | $0.0009005 | $0.001071 | $1,528.04 | $1,117,629 |
| 2017-11-07 | $0.001067 | $0.001172 | $0.0008926 | $0.001086 | $1,521.44 | $1,134,065 |
| 2017-11-08 | $0.001083 | $0.001181 | $0.001076 | $0.001126 | $3,965.51 | $1,176,377 |
| 2017-11-09 | $0.001123 | $0.001231 | $0.001090 | $0.001121 | $127.11 | $1,172,673 |
| 2017-11-10 | $0.001150 | $0.001227 | $0.001026 | $0.001075 | $727.64 | $1,125,792 |
| 2017-11-11 | $0.001082 | $0.001163 | $0.0008346 | $0.001026 | $5,967.48 | $1,075,097 |
| 2017-11-12 | $0.001025 | $0.001069 | $0.0008904 | $0.0009377 | $818.11 | $983,597 |
| 2017-11-13 | $0.0009398 | $0.001098 | $0.0009032 | $0.0009237 | $1,344.68 | $969,784 |
| 2017-11-14 | $0.0009256 | $0.001545 | $0.0009192 | $0.001122 | $4,545.39 | $1,178,912 |
| 2017-11-15 | $0.001123 | $0.001291 | $0.001008 | $0.001223 | $2,087.68 | $1,286,393 |
| 2017-11-16 | $0.001229 | $0.001609 | $0.001135 | $0.001385 | $4,407.64 | $1,458,233 |
| 2017-11-17 | $0.001383 | $0.001571 | $0.001235 | $0.001269 | $2,531.33 | $1,337,509 |
| 2017-11-18 | $0.001220 | $0.001316 | $0.001170 | $0.001250 | $1,466.80 | $1,318,613 |
| 2017-11-19 | $0.001248 | $0.001322 | $0.001170 | $0.001209 | $1,127.67 | $1,276,454 |
| 2017-11-20 | $0.001209 | $0.001393 | $0.001162 | $0.001318 | $3,995.28 | $1,392,118 |
| 2017-11-21 | $0.001318 | $0.001438 | $0.001246 | $0.001314 | $1,584.97 | $1,389,901 |
| 2017-11-22 | $0.001318 | $0.001484 | $0.001310 | $0.001387 | $2,861.84 | $1,468,322 |
| 2017-11-23 | $0.001387 | $0.001472 | $0.001285 | $0.001360 | $2,625.42 | $1,440,849 |
| 2017-11-24 | $0.001358 | $0.001414 | $0.001257 | $0.001339 | $1,947.48 | $1,419,522 |
| 2017-11-25 | $0.001336 | $0.001493 | $0.001327 | $0.001412 | $2,875.54 | $1,497,981 |
| 2017-11-26 | $0.001411 | $0.001585 | $0.001410 | $0.001542 | $608.51 | $1,637,567 |
| 2017-11-27 | $0.001543 | $0.001708 | $0.001478 | $0.001613 | $6,730.70 | $1,714,625 |
| 2017-11-28 | $0.001617 | $0.001723 | $0.001526 | $0.001696 | $1,674.89 | $1,804,234 |
| 2017-11-29 | $0.001694 | $0.001812 | $0.001378 | $0.001545 | $3,670.27 | $1,645,504 |
| 2017-11-30 | $0.001569 | $0.001706 | $0.001301 | $0.001700 | $1,100.39 | $1,811,934 |