HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001913 | $0.0001952 | $0.0001906 | $0.0001926 | $28.65 | $265,194 |
| 2019-03-02 | $0.0001923 | $0.0002283 | $0.0001894 | $0.0001914 | $32.84 | $263,436 |
| 2019-03-03 | $0.0001912 | $0.0002317 | $0.0001832 | $0.0001838 | $338.91 | $253,066 |
| 2019-03-04 | $0.0001835 | $0.0001848 | $0.0001494 | $0.0001515 | $65.03 | $208,517 |
| 2019-03-05 | $0.0001515 | $0.0001950 | $0.0001514 | $0.0001950 | $39.80 | $268,518 |
| 2019-03-06 | $0.0001947 | $0.0001954 | $0.0001936 | $0.0001936 | $0 | $266,542 |
| 2019-03-07 | $0.0001936 | $0.0001969 | $0.0001936 | $0.0001953 | $8.16 | $268,886 |
| 2019-03-08 | $0.0001955 | $0.0001973 | $0.0001548 | $0.0001559 | $1.91 | $214,681 |
| 2019-03-09 | $0.0001558 | $0.0001635 | $0.0001557 | $0.0001626 | $115.09 | $223,798 |
| 2019-03-10 | $0.0001628 | $0.0001781 | $0.0001178 | $0.0001578 | $30.49 | $217,294 |
| 2019-03-11 | $0.0001579 | $0.0001625 | $0.0001564 | $0.0001575 | $24.00 | $216,798 |
| 2019-03-12 | $0.0001577 | $0.0001957 | $0.0001543 | $0.0001561 | $42.71 | $214,903 |
| 2019-03-13 | $0.0001565 | $0.0001570 | $0.0001555 | $0.0001560 | $71.30 | $214,774 |
| 2019-03-14 | $0.0001560 | $0.0001577 | $0.0001559 | $0.0001568 | $37.15 | $215,911 |
| 2019-03-15 | $0.0001567 | $0.0001982 | $0.0001181 | $0.0001585 | $6.50 | $218,162 |
| 2019-03-16 | $0.0001584 | $0.0002020 | $0.0001584 | $0.0002017 | $124.78 | $277,639 |
| 2019-03-17 | $0.0002016 | $0.0003644 | $0.0001605 | $0.0003617 | $224.92 | $497,945 |
| 2019-03-18 | $0.0003620 | $0.0003663 | $0.0002005 | $0.0002013 | $18.79 | $277,121 |
| 2019-03-19 | $0.0002014 | $0.0002059 | $0.0001660 | $0.0001749 | $6.12 | $240,733 |
| 2019-03-20 | $0.0001750 | $0.0002037 | $0.0001611 | $0.0001792 | $80.55 | $246,767 |
| 2019-03-21 | $0.0001795 | $0.0001799 | $0.0001599 | $0.0001611 | $12.66 | $221,760 |
| 2019-03-22 | $0.0001609 | $0.0001924 | $0.0001606 | $0.0001608 | $23.51 | $221,335 |
| 2019-03-23 | $0.0001607 | $0.0001620 | $0.0001603 | $0.0001613 | $64.80 | $222,017 |
| 2019-03-24 | $0.0001611 | $0.0002401 | $0.0001599 | $0.0001606 | $61.34 | $221,067 |
| 2019-03-25 | $0.0001608 | $0.0001613 | $0.0001570 | $0.0001586 | $1.16 | $218,383 |
| 2019-03-26 | $0.0001586 | $0.0001980 | $0.0001575 | $0.0001980 | $108.62 | $272,642 |
| 2019-03-27 | $0.0001981 | $0.0002031 | $0.0001591 | $0.0001632 | $60.98 | $224,722 |
| 2019-03-28 | $0.0001632 | $0.0002042 | $0.0001608 | $0.0001621 | $105.58 | $223,165 |
| 2019-03-29 | $0.0001621 | $0.0001644 | $0.0001605 | $0.0001635 | $42.60 | $225,134 |
| 2019-03-30 | $0.0001635 | $0.0002196 | $0.0001614 | $0.0001640 | $21.08 | $225,848 |
| 2019-03-31 | $0.0001640 | $0.0001838 | $0.0001579 | $0.0001836 | $40.55 | $252,737 |