HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001692 | $0.002639 | $0.001542 | $0.002486 | $7,017.40 | $2,652,529 |
| 2017-12-02 | $0.002484 | $0.002700 | $0.001657 | $0.001858 | $6,719.37 | $1,983,363 |
| 2017-12-03 | $0.001860 | $0.002551 | $0.001753 | $0.002309 | $4,587.73 | $2,467,945 |
| 2017-12-04 | $0.002238 | $0.002472 | $0.002187 | $0.002330 | $3,695.52 | $2,492,166 |
| 2017-12-05 | $0.002335 | $0.002384 | $0.002202 | $0.002241 | $4,620.40 | $2,399,492 |
| 2017-12-06 | $0.002236 | $0.002734 | $0.002205 | $0.002733 | $8,695.13 | $2,927,958 |
| 2017-12-07 | $0.002728 | $0.002890 | $0.002388 | $0.002787 | $17,632.60 | $2,989,034 |
| 2017-12-08 | $0.002794 | $0.003179 | $0.001999 | $0.002826 | $9,200.58 | $3,033,838 |
| 2017-12-09 | $0.002824 | $0.002882 | $0.002165 | $0.002540 | $3,717.38 | $2,729,114 |
| 2017-12-10 | $0.002550 | $0.002642 | $0.002096 | $0.002120 | $1,262.21 | $2,279,175 |
| 2017-12-11 | $0.002113 | $0.002923 | $0.002094 | $0.002684 | $8,529.26 | $2,888,077 |
| 2017-12-12 | $0.002692 | $0.002915 | $0.002394 | $0.002717 | $3,576.88 | $2,926,748 |
| 2017-12-13 | $0.002721 | $0.002920 | $0.002484 | $0.002722 | $5,141.00 | $2,934,665 |
| 2017-12-14 | $0.002713 | $0.002865 | $0.002450 | $0.002607 | $3,091.54 | $2,813,043 |
| 2017-12-15 | $0.002608 | $0.003024 | $0.002108 | $0.002984 | $18,164.60 | $3,222,951 |
| 2017-12-16 | $0.002990 | $0.003424 | $0.002785 | $0.003397 | $5,153.12 | $3,672,085 |
| 2017-12-17 | $0.003400 | $0.003517 | $0.002909 | $0.002977 | $5,123.90 | $3,220,505 |
| 2017-12-18 | $0.002985 | $0.003250 | $0.002829 | $0.003250 | $8,879.24 | $3,519,415 |
| 2017-12-19 | $0.003253 | $0.003375 | $0.002762 | $0.002807 | $16,925.50 | $3,042,111 |
| 2017-12-20 | $0.003056 | $0.003056 | $0.002495 | $0.002868 | $7,020.04 | $3,110,523 |
| 2017-12-21 | $0.002663 | $0.003040 | $0.002350 | $0.002564 | $10,274.10 | $2,783,521 |
| 2017-12-22 | $0.002573 | $0.003028 | $0.001897 | $0.002385 | $12,334.10 | $2,591,258 |
| 2017-12-23 | $0.002513 | $0.007418 | $0.002513 | $0.005899 | $120,671 | $6,415,107 |
| 2017-12-24 | $0.005841 | $0.007357 | $0.004177 | $0.006175 | $94,673.30 | $6,720,768 |
| 2017-12-25 | $0.006205 | $0.007179 | $0.005235 | $0.005991 | $47,586.00 | $6,526,938 |
| 2017-12-26 | $0.006127 | $0.007081 | $0.005127 | $0.006000 | $51,487.60 | $6,541,776 |
| 2017-12-27 | $0.006114 | $0.006456 | $0.004863 | $0.005724 | $40,766.70 | $6,246,012 |
| 2017-12-28 | $0.005706 | $0.005724 | $0.004506 | $0.005110 | $22,600.10 | $5,581,557 |
| 2017-12-29 | $0.005161 | $0.007051 | $0.004917 | $0.006583 | $45,542.40 | $7,195,724 |
| 2017-12-30 | $0.006693 | $0.006693 | $0.005007 | $0.005087 | $30,700.80 | $5,565,497 |
| 2017-12-31 | $0.005035 | $0.03123 | $0.004827 | $0.01112 | $731,959 | $12,181,433 |