HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003413 | $0.0003432 | $0.0003376 | $0.0003397 | $38.88 | $467,604 |
| 2019-06-02 | $0.0003396 | $0.0003499 | $0.0002617 | $0.0003491 | $42.11 | $480,620 |
| 2019-06-03 | $0.0003492 | $0.0003492 | $0.0002436 | $0.0002452 | $1.10 | $337,545 |
| 2019-06-04 | $0.0002449 | $0.0002449 | $0.0002250 | $0.0002302 | $1.71 | $316,951 |
| 2019-06-05 | $0.0002305 | $0.0002368 | $0.0002287 | $0.0002337 | $2.73 | $321,719 |
| 2019-06-06 | $0.0002337 | $0.0003172 | $0.0002295 | $0.0002411 | $191.21 | $331,871 |
| 2019-06-07 | $0.0002409 | $0.0003232 | $0.0002397 | $0.0002404 | $62.04 | $330,918 |
| 2019-06-08 | $0.0002403 | $0.0003048 | $0.0002374 | $0.0002981 | $180.63 | $410,429 |
| 2019-06-09 | $0.0002981 | $0.0003184 | $0.0002866 | $0.0002913 | $119.95 | $400,970 |
| 2019-06-10 | $0.0002913 | $0.0003195 | $0.0002294 | $0.0002397 | $125.64 | $330,064 |
| 2019-06-11 | $0.0002400 | $0.0002408 | $0.0002323 | $0.0002370 | $2.21 | $326,215 |
| 2019-06-12 | $0.0002370 | $0.0002462 | $0.0002351 | $0.0002444 | $0.8299 | $336,435 |
| 2019-06-13 | $0.0002439 | $0.0002491 | $0.0002420 | $0.0002466 | $115.50 | $339,489 |
| 2019-06-14 | $0.0002468 | $0.0002613 | $0.0002451 | $0.0002602 | $3.66 | $358,261 |
| 2019-06-15 | $0.0002603 | $0.0002657 | $0.0002583 | $0.0002650 | $1.86 | $364,818 |
| 2019-06-16 | $0.0002650 | $0.0002801 | $0.0002641 | $0.0002694 | $0.9681 | $370,828 |
| 2019-06-17 | $0.0002696 | $0.0002826 | $0.0002694 | $0.0002799 | $112.98 | $385,404 |
| 2019-06-18 | $0.0002798 | $0.0003735 | $0.0002789 | $0.0003625 | $35.91 | $499,047 |
| 2019-06-19 | $0.0003627 | $0.0003683 | $0.0002727 | $0.0002781 | $0 | $382,904 |
| 2019-06-20 | $0.0002781 | $0.0003709 | $0.0002766 | $0.0002854 | $60.02 | $392,866 |
| 2019-06-21 | $0.0002856 | $0.0003048 | $0.0002855 | $0.0003048 | $3.80 | $419,652 |
| 2019-06-22 | $0.0003048 | $0.0003352 | $0.0003024 | $0.0003210 | $36.94 | $441,866 |
| 2019-06-23 | $0.0003210 | $0.0003376 | $0.0003160 | $0.0003254 | $3.25 | $447,963 |
| 2019-06-24 | $0.0003254 | $0.0003322 | $0.0003181 | $0.0003302 | $0 | $454,556 |
| 2019-06-25 | $0.0003303 | $0.0003538 | $0.0003300 | $0.0003538 | $145.05 | $487,108 |
| 2019-06-26 | $0.0003537 | $0.0004128 | $0.0003524 | $0.0003896 | $43.82 | $536,433 |
| 2019-06-27 | $0.0003898 | $0.0005207 | $0.0003118 | $0.0003348 | $132.51 | $460,892 |
| 2019-06-28 | $0.0003348 | $0.0004949 | $0.0003276 | $0.0003716 | $268.28 | $511,556 |
| 2019-06-29 | $0.0003716 | $0.0004871 | $0.0003439 | $0.0003580 | $276.63 | $492,851 |
| 2019-06-30 | $0.0003580 | $0.0004733 | $0.0003273 | $0.0004297 | $221.05 | $591,546 |