HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001320 | $0.001321 | $0.001134 | $0.001163 | $431.39 | $1,507,826 |
| 2018-08-02 | $0.001164 | $0.001229 | $0.001136 | $0.001157 | $477.17 | $1,500,503 |
| 2018-08-03 | $0.001157 | $0.001174 | $0.001040 | $0.001044 | $697.47 | $1,355,717 |
| 2018-08-04 | $0.001046 | $0.001083 | $0.0009481 | $0.001024 | $245.73 | $1,330,761 |
| 2018-08-05 | $0.001025 | $0.001056 | $0.0009277 | $0.001056 | $523.46 | $1,373,423 |
| 2018-08-06 | $0.001058 | $0.001085 | $0.0009586 | $0.001029 | $955.05 | $1,338,835 |
| 2018-08-07 | $0.001029 | $0.001037 | $0.0008873 | $0.0009022 | $602.85 | $1,174,620 |
| 2018-08-08 | $0.0009032 | $0.0009751 | $0.0008601 | $0.0008776 | $398.65 | $1,143,362 |
| 2018-08-09 | $0.0008796 | $0.0009089 | $0.0008384 | $0.0008510 | $410.70 | $1,109,535 |
| 2018-08-10 | $0.0008501 | $0.0009211 | $0.0007593 | $0.0007618 | $837.69 | $993,614 |
| 2018-08-11 | $0.0007611 | $0.0009788 | $0.0007513 | $0.0008784 | $1,803.05 | $1,146,921 |
| 2018-08-12 | $0.0008758 | $0.0008905 | $0.0006402 | $0.0007622 | $1,447.38 | $995,883 |
| 2018-08-13 | $0.0007619 | $0.0007670 | $0.0005787 | $0.0007641 | $982.75 | $999,158 |
| 2018-08-14 | $0.0007634 | $0.0007894 | $0.0006275 | $0.0007381 | $169.99 | $965,858 |
| 2018-08-15 | $0.0007375 | $0.0007539 | $0.0006397 | $0.0007350 | $94.39 | $962,504 |
| 2018-08-16 | $0.0007340 | $0.0008785 | $0.0006924 | $0.0006977 | $968.85 | $914,272 |
| 2018-08-17 | $0.0006977 | $0.0008248 | $0.0006961 | $0.0007890 | $145.99 | $1,034,688 |
| 2018-08-18 | $0.0007908 | $0.0008380 | $0.0006964 | $0.0008322 | $49.81 | $1,091,715 |
| 2018-08-19 | $0.0008325 | $0.0008325 | $0.0006966 | $0.0007607 | $217.30 | $997,875 |
| 2018-08-20 | $0.0007594 | $0.001136 | $0.0007066 | $0.0008121 | $476.93 | $1,067,302 |
| 2018-08-21 | $0.0008109 | $0.0008971 | $0.0007529 | $0.0008954 | $331.36 | $1,177,534 |
| 2018-08-22 | $0.0008955 | $0.001052 | $0.0008909 | $0.0009410 | $584.34 | $1,238,394 |
| 2018-08-23 | $0.0009412 | $0.001036 | $0.0009394 | $0.0009884 | $503.21 | $1,301,306 |
| 2018-08-24 | $0.0009892 | $0.0009902 | $0.0008329 | $0.0008619 | $516.05 | $1,135,989 |
| 2018-08-25 | $0.0008604 | $0.001010 | $0.0008604 | $0.0008845 | $371.24 | $1,166,589 |
| 2018-08-26 | $0.0008864 | $0.0008880 | $0.0008629 | $0.0008767 | $332.33 | $1,157,065 |
| 2018-08-27 | $0.0008762 | $0.0009630 | $0.0008729 | $0.0009630 | $471.07 | $1,271,996 |
| 2018-08-28 | $0.0009611 | $0.001709 | $0.0009596 | $0.001176 | $2,207.56 | $1,554,269 |
| 2018-08-29 | $0.001177 | $0.001184 | $0.001070 | $0.001120 | $619.63 | $1,481,632 |
| 2018-08-30 | $0.001121 | $0.001278 | $0.001074 | $0.001098 | $588.09 | $1,453,760 |
| 2018-08-31 | $0.001099 | $0.001206 | $0.001093 | $0.001176 | $872.81 | $1,558,353 |