HYPNOXYS HYPX
Xếp hạng #?
10:17:50 23/10/2020
HYPNOXYS (HYPX)
Không theo dõi
Lịch sử giá HYPNOXYS (HYPX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001037 | $0.0001284 | $0.00009378 | $0.00009417 | $16,592.55 | $1,876,626 |
| 2019-05-02 | $0.00009417 | $0.0001202 | $0.00009054 | $0.00009077 | $18,585.62 | $1,808,814 |
| 2019-05-03 | $0.00009076 | $0.0001298 | $0.00009052 | $0.00009148 | $18,899.64 | $1,823,080 |
| 2019-05-04 | $0.00009152 | $0.0001307 | $0.00009036 | $0.0001241 | $15,418.93 | $2,472,256 |
| 2019-05-05 | $0.0001240 | $0.0001242 | $0.00009383 | $0.0001214 | $16,728.61 | $2,420,017 |
| 2019-05-06 | $0.0001214 | $0.0001277 | $0.00009809 | $0.0001001 | $16,000.17 | $1,994,544 |
| 2019-05-07 | $0.0001001 | $0.0001251 | $0.00009097 | $0.0001241 | $15,368.98 | $2,472,640 |
| 2019-05-08 | $0.0001240 | $0.0001244 | $0.00009333 | $0.0001184 | $11,167.62 | $2,359,650 |
| 2019-05-09 | $0.0001184 | $0.0001280 | $0.0001167 | $0.0001280 | $9,419.33 | $2,550,539 |
| 2019-05-10 | $0.0001280 | $0.0001303 | $0.0001280 | $0.0001302 | $8,711.88 | $2,594,697 |
| 2019-05-11 | $0.0001302 | $0.0001302 | $0.0001300 | $0.0001302 | $9,465.69 | $2,594,583 |
| 2019-05-12 | $0.0001302 | $0.0001309 | $0.0001301 | $0.0001303 | $8,645.19 | $2,595,891 |
| 2019-05-13 | $0.0001303 | $0.0001303 | $0.0001199 | $0.0001199 | $8,180.09 | $2,388,947 |
| 2019-05-14 | $0.0001199 | $0.0001199 | $0.0001155 | $0.0001159 | $5,732.88 | $2,309,518 |
| 2019-05-15 | $0.0001159 | $0.0001164 | $0.0001096 | $0.0001098 | $7,284.91 | $2,188,888 |
| 2019-05-16 | $0.0001098 | $0.0001106 | $0.0001090 | $0.0001093 | $6,691.66 | $2,177,936 |
| 2019-05-17 | $0.0001093 | $0.0001099 | $0.00001123 | $0.0001082 | $6,736.17 | $2,157,053 |
| 2019-05-18 | $0.0001082 | $0.0001198 | $0.0001082 | $0.0001171 | $6,545.53 | $2,333,811 |
| 2019-05-19 | $0.0001171 | $0.0001197 | $0.0001160 | $0.0001196 | $6,924.63 | $2,383,756 |
| 2019-05-20 | $0.0001196 | $0.0001198 | $0.00004236 | $0.0001172 | $6,802.12 | $2,335,026 |
| 2019-05-21 | $0.0001172 | $0.0001198 | $0.0001160 | $0.0001198 | $6,657.66 | $2,387,239 |
| 2019-05-22 | $0.0001198 | $0.0001198 | $0.0001161 | $0.0001169 | $6,889.32 | $2,330,443 |
| 2019-05-23 | $0.0001169 | $0.0001198 | $0.0001082 | $0.0001082 | $6,471.13 | $2,156,630 |
| 2019-05-24 | $0.0001082 | $0.0001090 | $0.0001080 | $0.0001082 | $6,518.76 | $2,156,622 |
| 2019-05-25 | $0.0001082 | $0.0001090 | $0.0001079 | $0.0001083 | $6,454.26 | $2,157,693 |
| 2019-05-26 | $0.0001083 | $0.0001089 | $0.0001078 | $0.0001086 | $5,301.42 | $2,164,058 |
| 2019-05-27 | $0.0001086 | $0.0001089 | $0.0001080 | $0.0001087 | $6,594.90 | $2,166,823 |
| 2019-05-28 | $0.0001087 | $0.0001089 | $0.0001072 | $0.0001079 | $6,307.32 | $2,151,159 |
| 2019-05-29 | $0.0001079 | $0.0001081 | $0.0001071 | $0.0001074 | $6,321.07 | $2,140,524 |
| 2019-05-30 | $0.0001074 | $0.0001082 | $0.0001072 | $0.0001081 | $5,596.35 | $2,153,876 |
| 2019-05-31 | $0.0001081 | $0.0001082 | $0.0001063 | $0.0001063 | $6,076.72 | $2,118,603 |