HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004301 | $0.0004461 | $0.0003064 | $0.0004223 | $41.48 | $581,430 |
| 2019-07-02 | $0.0004224 | $0.0004361 | $0.0003215 | $0.0003244 | $0 | $446,621 |
| 2019-07-03 | $0.0003244 | $0.0003591 | $0.0003244 | $0.0003587 | $0.1793 | $493,805 |
| 2019-07-04 | $0.0003587 | $0.0003606 | $0.0003354 | $0.0003361 | $0 | $462,647 |
| 2019-07-05 | $0.0003360 | $0.0003416 | $0.0003257 | $0.0003290 | $0 | $452,897 |
| 2019-07-06 | $0.0003289 | $0.0003487 | $0.0003289 | $0.0003360 | $0 | $462,593 |
| 2019-07-07 | $0.0003360 | $0.0004618 | $0.0003341 | $0.0004578 | $6.28 | $630,279 |
| 2019-07-08 | $0.0004578 | $0.0004760 | $0.0002373 | $0.0002456 | $0 | $338,074 |
| 2019-07-09 | $0.0002457 | $0.0002553 | $0.0002445 | $0.0002510 | $0 | $345,605 |
| 2019-07-10 | $0.0002512 | $0.0005256 | $0.0002508 | $0.0003643 | $38.50 | $501,496 |
| 2019-07-11 | $0.0003643 | $0.0004720 | $0.0003394 | $0.0004538 | $28.29 | $624,710 |
| 2019-07-12 | $0.0004541 | $0.0004605 | $0.0002282 | $0.0002362 | $32.72 | $325,224 |
| 2019-07-13 | $0.0002363 | $0.0002368 | $0.0002175 | $0.0002275 | $229.78 | $313,209 |
| 2019-07-14 | $0.0002276 | $0.0002290 | $0.0002040 | $0.0002047 | $239.18 | $281,779 |
| 2019-07-15 | $0.0002048 | $0.0002210 | $0.0001993 | $0.0002180 | $72.14 | $300,103 |
| 2019-07-16 | $0.0002178 | $0.0002436 | $0.0001925 | $0.0002418 | $184.48 | $332,955 |
| 2019-07-17 | $0.0002411 | $0.0002989 | $0.0002408 | $0.0002905 | $0 | $399,934 |
| 2019-07-18 | $0.0002905 | $0.0003190 | $0.0002191 | $0.0002219 | $171.61 | $305,511 |
| 2019-07-19 | $0.0002219 | $0.0002856 | $0.0002218 | $0.0002839 | $62.69 | $390,895 |
| 2019-07-20 | $0.0002843 | $0.0003200 | $0.0002520 | $0.0002896 | $88.38 | $398,752 |
| 2019-07-21 | $0.0002894 | $0.0003186 | $0.0002810 | $0.0003177 | $41.18 | $437,334 |
| 2019-07-22 | $0.0003177 | $0.0003195 | $0.0003041 | $0.0003101 | $23.83 | $426,953 |
| 2019-07-23 | $0.0003101 | $0.0003101 | $0.0001989 | $0.0002909 | $30.49 | $400,429 |
| 2019-07-24 | $0.0002909 | $0.0002973 | $0.0001956 | $0.0001961 | $12.85 | $270,009 |
| 2019-07-25 | $0.0001960 | $0.0002632 | $0.0001953 | $0.0002084 | $374.63 | $286,867 |
| 2019-07-26 | $0.0002083 | $0.0004577 | $0.0002036 | $0.0004576 | $351.97 | $629,932 |
| 2019-07-27 | $0.0004576 | $0.0004716 | $0.0001883 | $0.0001951 | $361.06 | $268,631 |
| 2019-07-28 | $0.0001949 | $0.0002065 | $0.0001846 | $0.0001907 | $14.24 | $262,518 |
| 2019-07-29 | $0.0001907 | $0.0002885 | $0.0001894 | $0.0002739 | $109.47 | $377,091 |
| 2019-07-30 | $0.0002739 | $0.0002863 | $0.0002314 | $0.0002842 | $32.22 | $391,277 |
| 2019-07-31 | $0.0002841 | $0.0003009 | $0.0001947 | $0.0002429 | $14.36 | $334,450 |