HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004786 | $0.004894 | $0.004570 | $0.004894 | $2,498.89 | $5,918,634 |
| 2018-05-02 | $0.004887 | $0.004950 | $0.004613 | $0.004931 | $3,477.45 | $5,967,304 |
| 2018-05-03 | $0.004931 | $0.005527 | $0.004732 | $0.005501 | $12,868.80 | $6,662,208 |
| 2018-05-04 | $0.005498 | $0.006116 | $0.005355 | $0.005869 | $12,660.20 | $7,113,658 |
| 2018-05-05 | $0.005866 | $0.006116 | $0.005697 | $0.005781 | $4,487.16 | $7,012,490 |
| 2018-05-06 | $0.005785 | $0.006114 | $0.005418 | $0.005764 | $5,300.04 | $6,997,823 |
| 2018-05-07 | $0.005768 | $0.005771 | $0.005272 | $0.005391 | $7,303.61 | $6,550,263 |
| 2018-05-08 | $0.005403 | $0.005880 | $0.005332 | $0.005432 | $3,480.57 | $6,605,332 |
| 2018-05-09 | $0.005424 | $0.005951 | $0.005021 | $0.005509 | $13,658.40 | $6,703,573 |
| 2018-05-10 | $0.005507 | $0.005535 | $0.004874 | $0.004919 | $5,875.15 | $5,990,499 |
| 2018-05-11 | $0.004925 | $0.004950 | $0.004448 | $0.004607 | $4,174.77 | $5,615,108 |
| 2018-05-12 | $0.004594 | $0.004704 | $0.004212 | $0.004269 | $7,773.89 | $5,206,427 |
| 2018-05-13 | $0.004267 | $0.004681 | $0.004249 | $0.004674 | $3,191.39 | $5,705,186 |
| 2018-05-14 | $0.004673 | $0.004683 | $0.004272 | $0.004550 | $5,398.28 | $5,558,317 |
| 2018-05-15 | $0.004542 | $0.004583 | $0.004264 | $0.004415 | $3,292.12 | $5,397,249 |
| 2018-05-16 | $0.004412 | $0.004586 | $0.004120 | $0.004258 | $5,531.95 | $5,209,026 |
| 2018-05-17 | $0.004260 | $0.004348 | $0.004103 | $0.004126 | $4,290.69 | $5,052,328 |
| 2018-05-18 | $0.004130 | $0.004365 | $0.003834 | $0.004285 | $7,021.28 | $5,250,616 |
| 2018-05-19 | $0.004284 | $0.004356 | $0.004127 | $0.004194 | $3,314.19 | $5,143,160 |
| 2018-05-20 | $0.004197 | $0.004384 | $0.004099 | $0.004337 | $3,020.65 | $5,322,393 |
| 2018-05-21 | $0.004342 | $0.004354 | $0.004132 | $0.004141 | $2,213.19 | $5,086,001 |
| 2018-05-22 | $0.004140 | $0.004208 | $0.003065 | $0.003850 | $7,698.71 | $4,731,746 |
| 2018-05-23 | $0.003925 | $0.003954 | $0.003594 | $0.003653 | $3,040.42 | $4,493,894 |
| 2018-05-24 | $0.003644 | $0.003747 | $0.003472 | $0.003495 | $1,841.92 | $4,302,513 |
| 2018-05-25 | $0.003502 | $0.003593 | $0.003335 | $0.003477 | $6,305.20 | $4,283,201 |
| 2018-05-26 | $0.003404 | $0.003557 | $0.003283 | $0.003439 | $3,878.12 | $4,240,061 |
| 2018-05-27 | $0.003440 | $0.003555 | $0.003363 | $0.003547 | $2,908.50 | $4,376,062 |
| 2018-05-28 | $0.003547 | $0.003560 | $0.003238 | $0.003335 | $620.14 | $4,117,707 |
| 2018-05-29 | $0.003334 | $0.003691 | $0.003266 | $0.003506 | $2,327.13 | $4,332,593 |
| 2018-05-30 | $0.003508 | $0.003832 | $0.003280 | $0.003407 | $5,552.93 | $4,213,949 |
| 2018-05-31 | $0.003533 | $0.003637 | $0.003364 | $0.003444 | $3,003.85 | $4,261,889 |