HYPNOXYS HYPX
Xếp hạng #?
10:17:50 23/10/2020
HYPNOXYS (HYPX)
Không theo dõi
Lịch sử giá HYPNOXYS (HYPX) 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 | $0.0001063 | $0.0001082 | $0.0001040 | $0.0001075 | $6,692.49 | $2,141,720 |
| 2019-06-02 | $0.0001075 | $0.0001082 | $0.00009898 | $0.00009976 | $6,825.24 | $1,988,071 |
| 2019-06-03 | $0.00009976 | $0.00009989 | $0.00009892 | $0.00009979 | $7,057.09 | $1,988,679 |
| 2019-06-04 | $0.00009979 | $0.00009988 | $0.00009889 | $0.00009949 | $7,061.98 | $1,982,690 |
| 2019-06-05 | $0.00009949 | $0.00009949 | $0.00005785 | $0.00006309 | $12,736.35 | $1,257,194 |
| 2019-06-06 | $0.00006309 | $0.00006927 | $0.00004664 | $0.00006820 | $8,262.70 | $1,359,071 |
| 2019-06-07 | $0.00006820 | $0.00008848 | $0.00006714 | $0.00007934 | $6,640.06 | $1,581,160 |
| 2019-06-08 | $0.00007934 | $0.00007952 | $0.000008571 | $0.00007360 | $5,243.55 | $1,466,830 |
| 2019-06-09 | $0.00007360 | $0.00007688 | $0.000006586 | $0.000006722 | $1,017.76 | $133,954 |
| 2019-06-10 | $0.000006722 | $0.00005421 | $0.000006694 | $0.00003854 | $3,413.19 | $767,968 |
| 2019-06-11 | $0.00003853 | $0.00003893 | $0.000007227 | $0.000007321 | $7,596.44 | $145,893 |
| 2019-06-12 | $0.000007320 | $0.00002470 | $0.000005624 | $0.000005752 | $4,796.22 | $114,627 |
| 2019-06-13 | $0.000005751 | $0.00004347 | $0.000005648 | $0.00004336 | $2,780.33 | $864,104 |
| 2019-06-14 | $0.00004336 | $0.00004490 | $0.00001287 | $0.00001356 | $1,855.81 | $270,302 |
| 2019-06-15 | $0.00001356 | $0.00003548 | $0.00001062 | $0.00001063 | $374.43 | $211,802 |
| 2019-06-16 | $0.00001063 | $0.00001235 | $0.000004336 | $0.000005388 | $55.63 | $107,371 |
| 2019-06-17 | $0.000005388 | $0.000005509 | $0.000002694 | $0.000005489 | $0 | $109,390 |
| 2019-06-18 | $0.000005487 | $0.000008091 | $0.000005335 | $0.000007952 | $0 | $158,479 |
| 2019-06-19 | $0.000007952 | $0.00002499 | $0.000007943 | $0.00002499 | $15.28 | $498,014 |
| 2019-06-20 | $0.00002499 | $0.00002499 | $0.000005342 | $0.00001950 | $892.93 | $388,606 |
| 2019-06-21 | $0.00001950 | $0.00001999 | $0.00001900 | $0.00001917 | $1,411.27 | $382,030 |
| 2019-06-22 | $0.00001917 | $0.00001999 | $0.00001900 | $0.00001945 | $1,373.84 | $387,610 |
| 2019-06-23 | $0.00001945 | $0.00003996 | $0.00001102 | $0.00001111 | $790.43 | $221,406 |
| 2019-06-24 | $0.00001111 | $0.00001199 | $0.000008000 | $0.000008130 | $567.11 | $162,019 |
| 2019-06-25 | $0.000008130 | $0.00002970 | $0.000008010 | $0.00001338 | $1,023.09 | $266,644 |
| 2019-06-26 | $0.00001338 | $0.00002960 | $0.000009140 | $0.000009590 | $675.79 | $191,115 |
| 2019-06-27 | $0.000009590 | $0.000009990 | $0.000008560 | $0.000009440 | $669.06 | $188,125 |
| 2019-06-28 | $0.000009440 | $0.00002987 | $0.000007270 | $0.000007450 | $499.45 | $148,468 |
| 2019-06-29 | $0.000007450 | $0.00002925 | $0.000006930 | $0.00002748 | $1,824.67 | $547,636 |
| 2019-06-30 | $0.00002748 | $0.00002846 | $0.00002708 | $0.00002802 | $1,891.72 | $558,398 |