HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.8214 | $0.9758 | $0.7457 | $0.7717 | $30,275.80 | $12,840,272 |
| 2018-11-02 | $0.7654 | $0.8489 | $0.7348 | $0.7365 | $20,463.60 | $12,264,384 |
| 2018-11-03 | $0.7365 | $0.7365 | $0.5292 | $0.6089 | $11,425.60 | $10,156,444 |
| 2018-11-04 | $0.6089 | $0.6431 | $0.5614 | $0.6425 | $19,627.20 | $10,730,375 |
| 2018-11-05 | $0.6425 | $0.9049 | $0.6018 | $0.7647 | $19,564.80 | $12,787,357 |
| 2018-11-06 | $0.7678 | $0.8235 | $0.6739 | $0.7387 | $16,860.70 | $12,330,662 |
| 2018-11-07 | $0.7387 | $0.8766 | $0.7227 | $0.7722 | $17,233.80 | $12,936,702 |
| 2018-11-08 | $0.7717 | $0.8671 | $0.7254 | $0.7629 | $20,277.30 | $12,805,614 |
| 2018-11-09 | $0.7630 | $0.8612 | $0.7213 | $0.7819 | $25,336.20 | $13,150,532 |
| 2018-11-10 | $0.7914 | $0.8002 | $0.6746 | $0.7984 | $33,783.80 | $13,449,144 |
| 2018-11-11 | $0.7978 | $0.8694 | $0.7322 | $0.8565 | $24,198.80 | $14,441,256 |
| 2018-11-12 | $0.7671 | $0.7973 | $0.6727 | $0.7540 | $28,525.70 | $12,740,008 |
| 2018-11-13 | $0.7322 | $0.7538 | $0.6229 | $0.6606 | $15,713.10 | $11,182,620 |
| 2018-11-14 | $0.6587 | $0.6587 | $0.5346 | $0.5510 | $24,277.90 | $9,349,925 |
| 2018-11-15 | $0.5557 | $0.6845 | $0.4114 | $0.6845 | $21,159.90 | $11,624,408 |
| 2018-11-16 | $0.6843 | $0.6843 | $0.5087 | $0.5787 | $19,327.70 | $9,844,259 |
| 2018-11-17 | $0.5799 | $0.5825 | $0.5128 | $0.5322 | $10,881.30 | $9,066,460 |
| 2018-11-18 | $0.5339 | $0.5832 | $0.4483 | $0.4717 | $25,423.60 | $8,048,197 |
| 2018-11-19 | $0.4720 | $0.4720 | $0.2926 | $0.3439 | $16,517.70 | $5,876,083 |
| 2018-11-20 | $0.3419 | $0.3730 | $0.2968 | $0.3215 | $8,146.51 | $5,498,287 |
| 2018-11-21 | $0.3217 | $0.4073 | $0.3126 | $0.4066 | $5,983.62 | $6,958,844 |
| 2018-11-22 | $0.4051 | $0.4712 | $0.3495 | $0.4140 | $7,069.06 | $7,091,808 |
| 2018-11-23 | $0.4119 | $0.5016 | $0.3989 | $0.3989 | $19,805.90 | $6,840,725 |
| 2018-11-24 | $0.3986 | $0.4376 | $0.3303 | $0.3403 | $8,825.35 | $5,841,904 |
| 2018-11-25 | $0.3404 | $0.3803 | $0.2877 | $0.3685 | $8,609.53 | $6,332,832 |
| 2018-11-26 | $0.3684 | $0.3910 | $0.3262 | $0.3728 | $4,020.47 | $6,413,437 |
| 2018-11-27 | $0.3726 | $0.4469 | $0.3440 | $0.3672 | $11,783.50 | $6,323,677 |
| 2018-11-28 | $0.3675 | $0.4239 | $0.3530 | $0.3664 | $4,453.32 | $6,310,984 |
| 2018-11-29 | $0.3679 | $0.3844 | $0.3451 | $0.3580 | $24,331.95 | $6,178,935 |
| 2018-11-30 | $0.3588 | $0.4065 | $0.3261 | $0.3290 | $13,936.84 | $5,685,264 |