HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0006287 | $0.0006979 | $0.0006287 | $0.0006326 | $300.62 | $870,846 |
| 2018-11-02 | $0.0006326 | $0.0006958 | $0.0006326 | $0.0006530 | $1,081.92 | $898,995 |
| 2018-11-03 | $0.0006530 | $0.0007338 | $0.0006479 | $0.0006502 | $1,157.57 | $895,095 |
| 2018-11-04 | $0.0006502 | $0.0007009 | $0.0006502 | $0.0006896 | $281.66 | $949,374 |
| 2018-11-05 | $0.0006896 | $0.0007106 | $0.0005885 | $0.0005885 | $2,176.69 | $810,251 |
| 2018-11-06 | $0.0005909 | $0.0006447 | $0.0005791 | $0.0005883 | $1,150.11 | $814,227 |
| 2018-11-07 | $0.0005883 | $0.0006522 | $0.0005855 | $0.0005882 | $40.07 | $809,818 |
| 2018-11-08 | $0.0005878 | $0.0006534 | $0.0005813 | $0.0005832 | $324.55 | $802,841 |
| 2018-11-09 | $0.0005832 | $0.0006036 | $0.0005669 | $0.0006006 | $3,361.22 | $826,804 |
| 2018-11-10 | $0.0006005 | $0.0006075 | $0.0005183 | $0.0005216 | $535.23 | $718,074 |
| 2018-11-11 | $0.0005215 | $0.0005828 | $0.0005119 | $0.0005155 | $460.36 | $709,716 |
| 2018-11-12 | $0.0005187 | $0.0006108 | $0.0005108 | $0.0006103 | $643.04 | $840,145 |
| 2018-11-13 | $0.0006076 | $0.0006214 | $0.0005727 | $0.0005756 | $539.58 | $792,494 |
| 2018-11-14 | $0.0005739 | $0.0005739 | $0.0003192 | $0.0004014 | $5,945.42 | $552,552 |
| 2018-11-15 | $0.0004036 | $0.0004481 | $0.0003816 | $0.0004084 | $941.11 | $562,314 |
| 2018-11-16 | $0.0004076 | $0.0004513 | $0.0003626 | $0.0003923 | $699.50 | $540,094 |
| 2018-11-17 | $0.0003931 | $0.0004227 | $0.0003909 | $0.0003971 | $134.98 | $546,735 |
| 2018-11-18 | $0.0003984 | $0.0004520 | $0.0003892 | $0.0004493 | $28.38 | $618,599 |
| 2018-11-19 | $0.0004495 | $0.0004495 | $0.0003372 | $0.0003405 | $430.15 | $468,746 |
| 2018-11-20 | $0.0003385 | $0.0003484 | $0.0002962 | $0.0003108 | $47.31 | $427,897 |
| 2018-11-21 | $0.0003110 | $0.0003711 | $0.0003034 | $0.0003318 | $138.58 | $456,815 |
| 2018-11-22 | $0.0003306 | $0.0003526 | $0.0003077 | $0.0003085 | $43.59 | $424,777 |
| 2018-11-23 | $0.0003070 | $0.0003509 | $0.0002990 | $0.0003469 | $24.39 | $477,528 |
| 2018-11-24 | $0.0003466 | $0.0003532 | $0.0002770 | $0.0002971 | $183.72 | $409,030 |
| 2018-11-25 | $0.0002972 | $0.0003103 | $0.0002696 | $0.0002868 | $108.93 | $394,818 |
| 2018-11-26 | $0.0002867 | $0.0003293 | $0.0002550 | $0.0002648 | $1,396.86 | $364,597 |
| 2018-11-27 | $0.0002655 | $0.0002719 | $0.0002312 | $0.0002688 | $748.32 | $370,061 |
| 2018-11-28 | $0.0002691 | $0.0003214 | $0.0002351 | $0.0003142 | $552.89 | $432,560 |
| 2018-11-29 | $0.0003155 | $0.0003297 | $0.0002572 | $0.0002998 | $1,343.58 | $412,765 |
| 2018-11-30 | $0.0003005 | $0.0003151 | $0.0002358 | $0.0003147 | $34.03 | $433,293 |