HYPNOXYS HYPX
Xếp hạng #?
10:17:50 23/10/2020
HYPNOXYS (HYPX)
Không theo dõi
Lịch sử giá HYPNOXYS (HYPX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-02 | $0.0001164 | $0.0001464 | $0.0001163 | $0.0001456 | $31,918.36 | $0 |
| 2019-04-03 | $0.0001456 | $0.0001481 | $0.00009907 | $0.0001237 | $26,150.93 | $0 |
| 2019-04-04 | $0.0001238 | $0.0001325 | $0.00009937 | $0.0001233 | $21,342.63 | $0 |
| 2019-04-05 | $0.0001233 | $0.0001256 | $0.0001012 | $0.0001161 | $19,750.71 | $0 |
| 2019-04-06 | $0.0001161 | $0.0001356 | $0.0001135 | $0.0001277 | $20,819.26 | $0 |
| 2019-04-07 | $0.0001277 | $0.0001370 | $0.0001018 | $0.0001039 | $8,411.21 | $0 |
| 2019-04-08 | $0.0001039 | $0.0001057 | $0.00005165 | $0.0001054 | $8,442.04 | $0 |
| 2019-04-09 | $0.0001054 | $0.0001054 | $0.00005174 | $0.00005200 | $7,535.55 | $0 |
| 2019-04-10 | $0.00005198 | $0.0001082 | $0.00005183 | $0.0001061 | $6,329.30 | $0 |
| 2019-04-11 | $0.0001062 | $0.0001067 | $0.00005052 | $0.0001011 | $17,859.21 | $0 |
| 2019-04-12 | $0.0001010 | $0.0001017 | $0.00005035 | $0.00005080 | $3,430.00 | $0 |
| 2019-04-13 | $0.00005080 | $0.0001018 | $0.00005042 | $0.0001016 | $6,881.35 | $0 |
| 2019-04-14 | $0.0001016 | $0.0001036 | $0.00005038 | $0.0001031 | $5,149.76 | $0 |
| 2019-04-15 | $0.0001031 | $0.0001036 | $0.00009994 | $0.0001008 | $6,663.68 | $0 |
| 2019-04-16 | $0.0001008 | $0.0001291 | $0.00005047 | $0.0001098 | $17,379.55 | $0 |
| 2019-04-17 | $0.0001098 | $0.0001188 | $0.00007462 | $0.00009803 | $19,232.81 | $1,953,620 |
| 2019-04-18 | $0.00009804 | $0.0001207 | $0.00008371 | $0.00008382 | $30,708.02 | $1,670,398 |
| 2019-04-19 | $0.00008382 | $0.0001213 | $0.00008307 | $0.00009148 | $26,777.39 | $1,823,117 |
| 2019-04-20 | $0.00009149 | $0.0001219 | $0.00008793 | $0.0001188 | $17,228.46 | $2,366,755 |
| 2019-04-21 | $0.0001188 | $0.0001197 | $0.00008531 | $0.0001195 | $15,555.53 | $2,381,168 |
| 2019-04-22 | $0.0001195 | $0.0001306 | $0.00009728 | $0.0001305 | $7,991.95 | $2,600,801 |
| 2019-04-23 | $0.0001305 | $0.0001307 | $0.00008728 | $0.00008759 | $18,509.52 | $1,745,499 |
| 2019-04-24 | $0.00008759 | $0.0001084 | $0.00007288 | $0.00007447 | $14,955.67 | $1,484,021 |
| 2019-04-25 | $0.00007447 | $0.0001069 | $0.00005874 | $0.00005933 | $21,992.86 | $1,182,446 |
| 2019-04-26 | $0.00005944 | $0.00009481 | $0.00005913 | $0.00009376 | $12,501.95 | $1,868,482 |
| 2019-04-27 | $0.00009380 | $0.00009767 | $0.00009246 | $0.00009273 | $11,804.63 | $1,847,906 |
| 2019-04-28 | $0.00009270 | $0.00009282 | $0.00006435 | $0.00009275 | $12,117.41 | $1,848,295 |
| 2019-04-29 | $0.00009278 | $0.00009738 | $0.00006045 | $0.00009348 | $12,523.76 | $1,862,895 |
| 2019-04-30 | $0.00009349 | $0.0001049 | $0.00006408 | $0.0001037 | $14,114.91 | $2,066,974 |