HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002844 | $0.002927 | $0.002540 | $0.002541 | $2,706.67 | $2,986,503 |
| 2018-04-02 | $0.002554 | $0.002830 | $0.002430 | $0.002568 | $2,016.78 | $3,034,292 |
| 2018-04-03 | $0.002569 | $0.002890 | $0.002463 | $0.002678 | $6,641.51 | $3,167,811 |
| 2018-04-04 | $0.002676 | $0.003488 | $0.002269 | $0.002973 | $6,167.33 | $3,519,650 |
| 2018-04-05 | $0.002974 | $0.003062 | $0.002225 | $0.002588 | $6,873.40 | $3,066,017 |
| 2018-04-06 | $0.002575 | $0.002663 | $0.002333 | $0.002374 | $6,167.97 | $2,813,020 |
| 2018-04-07 | $0.002377 | $0.008504 | $0.001332 | $0.002416 | $37,472.90 | $2,866,552 |
| 2018-04-08 | $0.002418 | $0.002636 | $0.002321 | $0.002466 | $1,037.11 | $2,928,104 |
| 2018-04-09 | $0.002470 | $0.003890 | $0.002289 | $0.002548 | $3,893.99 | $3,027,414 |
| 2018-04-10 | $0.002550 | $0.003227 | $0.002457 | $0.002542 | $1,007.61 | $3,020,308 |
| 2018-04-11 | $0.002544 | $0.002780 | $0.002544 | $0.002688 | $1,441.94 | $3,194,344 |
| 2018-04-12 | $0.002682 | $0.003112 | $0.002515 | $0.003092 | $1,785.63 | $3,673,840 |
| 2018-04-13 | $0.003096 | $0.003119 | $0.002721 | $0.002779 | $2,705.57 | $3,313,665 |
| 2018-04-14 | $0.002779 | $0.003195 | $0.002733 | $0.002948 | $2,034.72 | $3,518,201 |
| 2018-04-15 | $0.002952 | $0.003355 | $0.002839 | $0.002997 | $2,059.09 | $3,579,006 |
| 2018-04-16 | $0.003060 | $0.003108 | $0.002855 | $0.002986 | $689.05 | $3,569,205 |
| 2018-04-17 | $0.002988 | $0.003661 | $0.002888 | $0.003146 | $3,016.58 | $3,762,845 |
| 2018-04-18 | $0.003149 | $0.003696 | $0.003007 | $0.003689 | $3,876.09 | $4,415,560 |
| 2018-04-19 | $0.003691 | $0.003847 | $0.003403 | $0.003675 | $2,625.80 | $4,402,216 |
| 2018-04-20 | $0.003677 | $0.004411 | $0.003677 | $0.004138 | $3,803.33 | $4,960,635 |
| 2018-04-21 | $0.004139 | $0.004191 | $0.003470 | $0.003702 | $2,164.02 | $4,442,483 |
| 2018-04-22 | $0.003702 | $0.004465 | $0.003647 | $0.004143 | $1,786.78 | $4,974,590 |
| 2018-04-23 | $0.004134 | $0.005532 | $0.004034 | $0.004265 | $6,738.72 | $5,125,122 |
| 2018-04-24 | $0.004268 | $0.005602 | $0.004266 | $0.005181 | $8,146.88 | $6,231,361 |
| 2018-04-25 | $0.005146 | $0.005458 | $0.004693 | $0.005059 | $9,883.32 | $6,089,719 |
| 2018-04-26 | $0.005102 | $0.005133 | $0.004719 | $0.005088 | $6,512.36 | $6,128,596 |
| 2018-04-27 | $0.005095 | $0.005315 | $0.004774 | $0.004774 | $3,796.01 | $5,754,727 |
| 2018-04-28 | $0.004757 | $0.005332 | $0.004730 | $0.005072 | $2,452.27 | $6,118,758 |
| 2018-04-29 | $0.005070 | $0.005149 | $0.004661 | $0.004827 | $9,359.41 | $5,828,814 |
| 2018-04-30 | $0.004826 | $0.004980 | $0.004575 | $0.004782 | $3,328.41 | $5,777,973 |