HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001383 | $0.0002092 | $0.0001370 | $0.0002081 | $101.54 | $286,452 |
| 2019-02-02 | $0.0002088 | $0.0002100 | $0.0001730 | $0.0002093 | $43.27 | $288,114 |
| 2019-02-03 | $0.0002093 | $0.0002097 | $0.0002035 | $0.0002037 | $15.54 | $280,433 |
| 2019-02-04 | $0.0002043 | $0.0002079 | $0.0001779 | $0.0002078 | $41.56 | $286,057 |
| 2019-02-05 | $0.0002071 | $0.0007092 | $0.0001744 | $0.0001754 | $2,117.49 | $241,466 |
| 2019-02-06 | $0.0001760 | $0.0002320 | $0.0001729 | $0.0002045 | $235.21 | $281,509 |
| 2019-02-07 | $0.0002045 | $0.0002055 | $0.0001696 | $0.0001699 | $48.28 | $233,930 |
| 2019-02-08 | $0.0001700 | $0.0002074 | $0.0001692 | $0.0001834 | $35.53 | $252,523 |
| 2019-02-09 | $0.0001834 | $0.0001843 | $0.0001820 | $0.0001832 | $66.12 | $252,267 |
| 2019-02-10 | $0.0001834 | $0.0002214 | $0.0001830 | $0.0002214 | $166.63 | $304,761 |
| 2019-02-11 | $0.0002214 | $0.0002565 | $0.0002183 | $0.0002208 | $67.46 | $303,979 |
| 2019-02-12 | $0.0002211 | $0.0002211 | $0.0001809 | $0.0001833 | $189.78 | $252,333 |
| 2019-02-13 | $0.0001833 | $0.0002182 | $0.0001829 | $0.0002177 | $81.96 | $299,707 |
| 2019-02-14 | $0.0002174 | $0.0002184 | $0.0001801 | $0.0002166 | $51.30 | $298,235 |
| 2019-02-15 | $0.0002168 | $0.0002184 | $0.0002007 | $0.0002012 | $4.36 | $276,989 |
| 2019-02-16 | $0.0002013 | $0.0002025 | $0.0001811 | $0.0001814 | $1.99 | $249,718 |
| 2019-02-17 | $0.0001815 | $0.0002181 | $0.0001810 | $0.0002095 | $393.22 | $288,468 |
| 2019-02-18 | $0.0002098 | $0.0002314 | $0.0001940 | $0.0001971 | $162.05 | $271,374 |
| 2019-02-19 | $0.0001974 | $0.0002008 | $0.0001956 | $0.0001975 | $13.98 | $271,969 |
| 2019-02-20 | $0.0001974 | $0.0002368 | $0.0001964 | $0.0002366 | $19.91 | $325,670 |
| 2019-02-21 | $0.0002365 | $0.0002725 | $0.0001967 | $0.0002719 | $110.65 | $374,290 |
| 2019-02-22 | $0.0002714 | $0.0002741 | $0.0002387 | $0.0002402 | $44.01 | $330,673 |
| 2019-02-23 | $0.0002398 | $0.0002400 | $0.0001986 | $0.0002318 | $74.25 | $319,120 |
| 2019-02-24 | $0.0002320 | $0.0002528 | $0.0001900 | $0.0001900 | $102.84 | $261,605 |
| 2019-02-25 | $0.0001900 | $0.0001957 | $0.0001900 | $0.0001943 | $12.21 | $267,447 |
| 2019-02-26 | $0.0001937 | $0.0001945 | $0.0001915 | $0.0001926 | $55.27 | $265,181 |
| 2019-02-27 | $0.0001928 | $0.0002266 | $0.0001833 | $0.0001917 | $65.63 | $263,875 |
| 2019-02-28 | $0.0001919 | $0.0001939 | $0.0001907 | $0.0001913 | $193.77 | $263,388 |