HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03074 | $0.03305 | $0.02959 | $0.03305 | $876.64 | $485,770 |
| 2018-07-02 | $0.03307 | $0.03375 | $0.02448 | $0.03054 | $6,663.68 | $449,197 |
| 2018-07-03 | $0.03040 | $0.03756 | $0.02661 | $0.02738 | $9,397.25 | $402,892 |
| 2018-07-04 | $0.02737 | $0.03068 | $0.02672 | $0.02910 | $5,485.53 | $428,295 |
| 2018-07-05 | $0.02930 | $0.03266 | $0.02602 | $0.02675 | $7,694.49 | $393,950 |
| 2018-07-06 | $0.02673 | $0.02910 | $0.02636 | $0.02835 | $951.14 | $417,915 |
| 2018-07-07 | $0.02704 | $0.02880 | $0.02686 | $0.02796 | $10,193.00 | $412,627 |
| 2018-07-08 | $0.02793 | $0.02925 | $0.02632 | $0.02689 | $1,455.59 | $396,934 |
| 2018-07-09 | $0.02688 | $0.04844 | $0.02688 | $0.03166 | $64,174.10 | $467,655 |
| 2018-07-10 | $0.03306 | $0.03835 | $0.02578 | $0.02890 | $10,957.20 | $427,377 |
| 2018-07-11 | $0.02890 | $0.02929 | $0.02313 | $0.02338 | $4,140.13 | $346,010 |
| 2018-07-12 | $0.02338 | $0.02572 | $0.02211 | $0.02270 | $4,371.58 | $336,084 |
| 2018-07-13 | $0.02398 | $0.02979 | $0.02323 | $0.02917 | $7,130.26 | $432,550 |
| 2018-07-14 | $0.02909 | $0.02935 | $0.02491 | $0.02724 | $4,177.57 | $404,150 |
| 2018-07-15 | $0.02723 | $0.02857 | $0.02411 | $0.02800 | $8,437.73 | $415,569 |
| 2018-07-16 | $0.02803 | $0.03092 | $0.02438 | $0.02488 | $1,232.32 | $369,382 |
| 2018-07-17 | $0.02481 | $0.03130 | $0.02198 | $0.02556 | $11,036.30 | $379,878 |
| 2018-07-18 | $0.02555 | $0.03174 | $0.02483 | $0.03096 | $4,707.08 | $460,521 |
| 2018-07-19 | $0.03094 | $0.03130 | $0.02358 | $0.02365 | $1,002.54 | $351,930 |
| 2018-07-20 | $0.02368 | $0.03145 | $0.02279 | $0.02675 | $4,290.04 | $398,262 |
| 2018-07-21 | $0.02673 | $0.02692 | $0.02379 | $0.02418 | $1,085.21 | $360,134 |
| 2018-07-22 | $0.02411 | $0.03562 | $0.02295 | $0.03425 | $3,934.16 | $510,246 |
| 2018-07-23 | $0.03424 | $0.03656 | $0.02944 | $0.03298 | $3,188.14 | $491,340 |
| 2018-07-24 | $0.03303 | $0.03941 | $0.02419 | $0.03938 | $4,995.23 | $586,574 |
| 2018-07-25 | $0.03865 | $0.04068 | $0.03175 | $0.03175 | $2,631.05 | $472,953 |
| 2018-07-26 | $0.03174 | $0.03869 | $0.03013 | $0.03042 | $1,392.33 | $453,093 |
| 2018-07-27 | $0.03065 | $0.04046 | $0.02390 | $0.03989 | $3,802.86 | $594,160 |
| 2018-07-28 | $0.03997 | $0.04028 | $0.02548 | $0.03100 | $239.37 | $461,815 |
| 2018-07-29 | $0.03141 | $0.03180 | $0.02727 | $0.02778 | $2,975.30 | $413,867 |
| 2018-07-30 | $0.02780 | $0.02827 | $0.02369 | $0.02724 | $12,528.40 | $405,704 |
| 2018-07-31 | $0.02718 | $0.03048 | $0.02098 | $0.02575 | $9,496.32 | $385,016 |