HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01116 | $0.01116 | $0.007899 | $0.009052 | $113,710 | $9,921,133 |
| 2018-01-02 | $0.009049 | $0.01268 | $0.009049 | $0.01234 | $138,406 | $13,538,292 |
| 2018-01-03 | $0.01231 | $0.01743 | $0.01157 | $0.01645 | $262,379 | $18,057,929 |
| 2018-01-04 | $0.01679 | $0.01967 | $0.01248 | $0.01398 | $494,156 | $15,363,481 |
| 2018-01-05 | $0.01399 | $0.01670 | $0.01352 | $0.01389 | $169,095 | $15,274,286 |
| 2018-01-06 | $0.01389 | $0.01729 | $0.01346 | $0.01714 | $147,421 | $18,866,359 |
| 2018-01-07 | $0.01713 | $0.02516 | $0.01516 | $0.01962 | $513,711 | $21,615,590 |
| 2018-01-08 | $0.01953 | $0.02027 | $0.01683 | $0.01731 | $256,452 | $19,080,867 |
| 2018-01-09 | $0.01724 | $0.01969 | $0.01647 | $0.01718 | $166,272 | $18,959,389 |
| 2018-01-10 | $0.01720 | $0.01748 | $0.01377 | $0.01484 | $91,335.20 | $16,391,373 |
| 2018-01-11 | $0.01482 | $0.01495 | $0.01190 | $0.01390 | $65,966.20 | $15,368,196 |
| 2018-01-12 | $0.01399 | $0.01620 | $0.01297 | $0.01553 | $81,794.00 | $17,181,369 |
| 2018-01-13 | $0.01551 | $0.01725 | $0.01490 | $0.01532 | $109,677 | $16,967,875 |
| 2018-01-14 | $0.01525 | $0.01535 | $0.01260 | $0.01379 | $54,671.00 | $15,282,286 |
| 2018-01-15 | $0.01340 | $0.01477 | $0.01295 | $0.01382 | $30,316.50 | $15,324,879 |
| 2018-01-16 | $0.01383 | $0.01388 | $0.009070 | $0.009702 | $39,568.80 | $10,770,966 |
| 2018-01-17 | $0.009653 | $0.01134 | $0.008564 | $0.01039 | $29,745.60 | $11,539,324 |
| 2018-01-18 | $0.01043 | $0.01194 | $0.01006 | $0.01138 | $22,424.80 | $12,652,591 |
| 2018-01-19 | $0.01126 | $0.01170 | $0.01021 | $0.01086 | $21,454.70 | $12,084,610 |
| 2018-01-20 | $0.01096 | $0.01307 | $0.01076 | $0.01273 | $27,928.60 | $14,186,236 |
| 2018-01-21 | $0.01279 | $0.01279 | $0.01059 | $0.01134 | $23,492.80 | $12,639,433 |
| 2018-01-22 | $0.01148 | $0.01172 | $0.009453 | $0.01028 | $32,251.00 | $11,469,911 |
| 2018-01-23 | $0.01025 | $0.01171 | $0.009688 | $0.01053 | $30,192.50 | $11,762,178 |
| 2018-01-24 | $0.01053 | $0.01178 | $0.01012 | $0.01177 | $40,891.60 | $13,154,581 |
| 2018-01-25 | $0.01196 | $0.01244 | $0.01110 | $0.01152 | $51,802.00 | $12,882,022 |
| 2018-01-26 | $0.01154 | $0.01196 | $0.01023 | $0.01115 | $21,422.10 | $12,480,196 |
| 2018-01-27 | $0.01114 | $0.01142 | $0.01059 | $0.01106 | $17,452.10 | $12,389,681 |
| 2018-01-28 | $0.01114 | $0.01200 | $0.01089 | $0.01089 | $13,447.70 | $12,210,835 |
| 2018-01-29 | $0.01088 | $0.01088 | $0.009460 | $0.009976 | $26,512.00 | $11,197,477 |
| 2018-01-30 | $0.009979 | $0.01062 | $0.009004 | $0.009089 | $20,439.70 | $10,210,744 |
| 2018-01-31 | $0.009103 | $0.009799 | $0.008697 | $0.008877 | $13,191.00 | $9,981,014 |