HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02578 | $0.03445 | $0.01612 | $0.03445 | $14,669.00 | $515,047 |
| 2018-08-02 | $0.03447 | $0.03474 | $0.02256 | $0.02317 | $4,856.67 | $346,418 |
| 2018-08-03 | $0.02317 | $0.02952 | $0.02113 | $0.02782 | $10,864.10 | $416,102 |
| 2018-08-04 | $0.02786 | $0.02809 | $0.02243 | $0.02441 | $8,777.18 | $365,155 |
| 2018-08-05 | $0.02442 | $0.02913 | $0.02271 | $0.02588 | $12,427.30 | $387,356 |
| 2018-08-06 | $0.02591 | $0.03139 | $0.02591 | $0.03010 | $9,418.46 | $450,699 |
| 2018-08-07 | $0.03009 | $0.03692 | $0.03009 | $0.03108 | $9,540.70 | $465,415 |
| 2018-08-08 | $0.03111 | $0.03704 | $0.02888 | $0.03164 | $15,615.90 | $474,471 |
| 2018-08-09 | $0.03171 | $0.03995 | $0.02667 | $0.03663 | $17,587.90 | $550,055 |
| 2018-08-10 | $0.03882 | $0.04452 | $0.03571 | $0.03849 | $23,553.50 | $579,143 |
| 2018-08-11 | $0.03846 | $0.04333 | $0.03562 | $0.03834 | $8,900.11 | $577,983 |
| 2018-08-12 | $0.03822 | $0.04187 | $0.03597 | $0.04187 | $11,410.50 | $631,822 |
| 2018-08-13 | $0.04186 | $0.04831 | $0.03808 | $0.03943 | $25,303.80 | $596,243 |
| 2018-08-14 | $0.03939 | $0.04451 | $0.03726 | $0.03974 | $9,122.77 | $601,700 |
| 2018-08-15 | $0.03971 | $0.04666 | $0.03971 | $0.04145 | $12,934.10 | $627,898 |
| 2018-08-16 | $0.04139 | $0.04378 | $0.03831 | $0.03941 | $9,660.86 | $597,359 |
| 2018-08-17 | $0.03941 | $0.04822 | $0.03927 | $0.04822 | $13,248.90 | $731,381 |
| 2018-08-18 | $0.04833 | $0.05034 | $0.04625 | $0.04840 | $13,076.20 | $734,617 |
| 2018-08-19 | $0.04842 | $0.05693 | $0.04812 | $0.05165 | $16,342.10 | $785,420 |
| 2018-08-20 | $0.05156 | $0.05652 | $0.05026 | $0.05408 | $8,115.40 | $823,094 |
| 2018-08-21 | $0.05400 | $0.06140 | $0.05094 | $0.05758 | $16,268.40 | $876,500 |
| 2018-08-22 | $0.05758 | $0.09218 | $0.05737 | $0.08819 | $48,185.40 | $1,344,039 |
| 2018-08-23 | $0.08822 | $0.1262 | $0.08047 | $0.1195 | $53,236.80 | $1,824,427 |
| 2018-08-24 | $0.1155 | $0.2169 | $0.1022 | $0.1854 | $130,656 | $2,838,911 |
| 2018-08-25 | $0.1851 | $0.2030 | $0.07874 | $0.1190 | $64,704.80 | $1,825,748 |
| 2018-08-26 | $0.1193 | $0.1788 | $0.1143 | $0.1567 | $45,426.30 | $2,406,461 |
| 2018-08-27 | $0.1572 | $0.1797 | $0.1120 | $0.1237 | $76,432.10 | $1,902,246 |
| 2018-08-28 | $0.1235 | $0.1592 | $0.1214 | $0.1239 | $25,487.20 | $1,904,475 |
| 2018-08-29 | $0.1210 | $0.1628 | $0.1197 | $0.1572 | $58,226.90 | $2,421,842 |
| 2018-08-30 | $0.1573 | $0.1575 | $0.1334 | $0.1388 | $105,071 | $2,139,758 |
| 2018-08-31 | $0.1389 | $0.1523 | $0.1260 | $0.1423 | $38,678.10 | $2,195,990 |