HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1445 | $0.1449 | $0.1177 | $0.1240 | $20,282.80 | $1,916,117 |
| 2018-09-02 | $0.1240 | $0.1423 | $0.1240 | $0.1332 | $15,324.80 | $2,060,981 |
| 2018-09-03 | $0.1331 | $0.1731 | $0.1326 | $0.1519 | $22,763.10 | $2,353,595 |
| 2018-09-04 | $0.1660 | $0.1817 | $0.1605 | $0.1688 | $14,501.40 | $2,615,547 |
| 2018-09-05 | $0.1689 | $0.2329 | $0.1659 | $0.1987 | $66,395.90 | $3,081,382 |
| 2018-09-06 | $0.1991 | $0.2272 | $0.1867 | $0.2161 | $19,749.30 | $3,354,070 |
| 2018-09-07 | $0.2123 | $0.2617 | $0.2118 | $0.2510 | $36,192.70 | $3,897,743 |
| 2018-09-08 | $0.2513 | $0.2695 | $0.2130 | $0.2194 | $2,467.75 | $3,409,714 |
| 2018-09-09 | $0.2193 | $0.2447 | $0.1971 | $0.2385 | $5,504.74 | $3,709,992 |
| 2018-09-10 | $0.2384 | $0.6810 | $0.2365 | $0.3106 | $123,472 | $4,833,897 |
| 2018-09-11 | $0.3146 | $0.3382 | $0.2717 | $0.3020 | $101,699 | $4,703,494 |
| 2018-09-12 | $0.3021 | $0.3900 | $0.2608 | $0.2934 | $86,328.00 | $4,576,393 |
| 2018-09-13 | $0.2937 | $0.3516 | $0.2644 | $0.2737 | $38,175.60 | $4,278,119 |
| 2018-09-14 | $0.2735 | $0.2888 | $0.2459 | $0.2464 | $10,781.90 | $3,857,001 |
| 2018-09-15 | $0.2461 | $0.3582 | $0.2414 | $0.2762 | $70,727.20 | $4,330,627 |
| 2018-09-16 | $0.2770 | $0.4504 | $0.2675 | $0.3277 | $73,739.90 | $5,148,058 |
| 2018-09-17 | $0.3285 | $0.4226 | $0.2555 | $0.2582 | $92,849.00 | $4,062,237 |
| 2018-09-18 | $0.2582 | $0.2658 | $0.1483 | $0.1553 | $24,642.80 | $2,446,246 |
| 2018-09-19 | $0.1832 | $0.2004 | $0.08612 | $0.1259 | $34,281.20 | $1,985,736 |
| 2018-09-20 | $0.1284 | $0.1290 | $0.06656 | $0.1143 | $18,137.60 | $1,805,099 |
| 2018-09-21 | $0.1087 | $0.2168 | $0.1086 | $0.1951 | $24,145.00 | $3,085,579 |
| 2018-09-22 | $0.1953 | $0.2075 | $0.1864 | $0.1902 | $6,439.01 | $3,011,987 |
| 2018-09-23 | $0.1903 | $0.3540 | $0.1868 | $0.2255 | $47,684.70 | $3,578,026 |
| 2018-09-24 | $0.2255 | $0.5533 | $0.1659 | $0.2217 | $41,962.50 | $3,524,630 |
| 2018-09-25 | $0.2271 | $0.2533 | $0.1859 | $0.2508 | $21,784.50 | $3,991,984 |
| 2018-09-26 | $0.2502 | $0.2707 | $0.2124 | $0.2256 | $23,186.90 | $3,598,313 |
| 2018-09-27 | $0.2259 | $0.2773 | $0.2118 | $0.2265 | $14,922.80 | $3,618,928 |
| 2018-09-28 | $0.2265 | $0.2912 | $0.2259 | $0.2393 | $11,550.80 | $3,830,073 |
| 2018-09-29 | $0.2386 | $0.3149 | $0.2210 | $0.3139 | $8,109.47 | $5,032,628 |
| 2018-09-30 | $0.3153 | $0.3686 | $0.2388 | $0.3066 | $12,741.90 | $4,924,864 |