HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.3057 | $0.3172 | $0.1938 | $0.2806 | $16,725.80 | $4,518,889 |
| 2018-10-02 | $0.2798 | $0.2869 | $0.2221 | $0.2733 | $16,963.30 | $4,408,503 |
| 2018-10-03 | $0.2735 | $0.2827 | $0.2514 | $0.2827 | $14,193.70 | $4,563,851 |
| 2018-10-04 | $0.2830 | $0.2876 | $0.2540 | $0.2541 | $11,321.60 | $4,106,848 |
| 2018-10-05 | $0.2548 | $0.2668 | $0.2360 | $0.2383 | $13,310.00 | $3,853,413 |
| 2018-10-06 | $0.2389 | $0.2925 | $0.1686 | $0.2562 | $50,265.50 | $4,143,322 |
| 2018-10-07 | $0.2571 | $0.3215 | $0.2517 | $0.2520 | $53,522.50 | $4,077,945 |
| 2018-10-08 | $0.2531 | $0.2809 | $0.2302 | $0.2801 | $41,248.20 | $4,536,530 |
| 2018-10-09 | $0.2811 | $0.2997 | $0.2632 | $0.2844 | $43,341.20 | $4,607,902 |
| 2018-10-10 | $0.2833 | $0.3032 | $0.2717 | $0.2957 | $28,304.30 | $4,795,664 |
| 2018-10-11 | $0.2947 | $0.3002 | $0.2586 | $0.2796 | $52,447.10 | $4,537,904 |
| 2018-10-12 | $0.2886 | $0.2896 | $0.2461 | $0.2619 | $12,763.70 | $4,254,628 |
| 2018-10-13 | $0.2619 | $0.3007 | $0.2502 | $0.2990 | $7,276.13 | $4,860,754 |
| 2018-10-14 | $0.2991 | $0.3031 | $0.2645 | $0.2756 | $13,199.50 | $4,482,916 |
| 2018-10-15 | $0.2819 | $0.3111 | $0.2746 | $0.2773 | $6,686.56 | $4,511,931 |
| 2018-10-16 | $0.2770 | $0.2895 | $0.2621 | $0.2643 | $2,542.05 | $4,302,789 |
| 2018-10-17 | $0.2641 | $0.2862 | $0.2612 | $0.2675 | $5,007.07 | $4,356,228 |
| 2018-10-18 | $0.2685 | $0.2836 | $0.2639 | $0.2659 | $6,807.37 | $4,332,079 |
| 2018-10-19 | $0.2659 | $0.2775 | $0.2518 | $0.2765 | $18,902.30 | $4,507,124 |
| 2018-10-20 | $0.2765 | $0.3125 | $0.2710 | $0.3125 | $9,327.28 | $5,096,165 |
| 2018-10-21 | $0.3125 | $0.3450 | $0.2925 | $0.3062 | $9,754.71 | $4,999,365 |
| 2018-10-22 | $0.3061 | $0.4287 | $0.2997 | $0.4264 | $16,543.30 | $6,964,253 |
| 2018-10-23 | $0.4264 | $0.5094 | $0.3870 | $0.4412 | $26,357.10 | $7,216,922 |
| 2018-10-24 | $0.4392 | $0.4875 | $0.4145 | $0.4696 | $22,699.50 | $7,693,150 |
| 2018-10-25 | $0.4698 | $1.13 | $0.4518 | $0.7861 | $58,125.60 | $12,901,458 |
| 2018-10-26 | $0.7848 | $1.65 | $0.6570 | $1.64 | $80,059.50 | $27,018,678 |
| 2018-10-27 | $1.64 | $2.78 | $1.26 | $1.63 | $226,237 | $26,862,121 |
| 2018-10-28 | $1.64 | $1.88 | $1.03 | $1.36 | $146,359 | $22,491,489 |
| 2018-10-29 | $1.35 | $2.05 | $1.09 | $1.14 | $51,993.50 | $18,845,376 |
| 2018-10-30 | $1.14 | $1.22 | $1.03 | $1.03 | $44,090.20 | $17,127,843 |
| 2018-10-31 | $1.04 | $1.07 | $0.7014 | $0.8423 | $37,572.50 | $13,993,080 |