HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.3299 | $0.3364 | $0.3017 | $0.3024 | $5,823.07 | $5,231,413 |
| 2018-12-02 | $0.3018 | $0.3330 | $0.2988 | $0.3027 | $12,198.43 | $5,235,650 |
| 2018-12-03 | $0.3044 | $0.3322 | $0.2842 | $0.2849 | $3,235.64 | $4,937,416 |
| 2018-12-04 | $0.2847 | $0.3294 | $0.2260 | $0.2276 | $19,086.71 | $3,946,109 |
| 2018-12-05 | $0.2276 | $0.3217 | $0.2270 | $0.3187 | $9,521.59 | $5,531,156 |
| 2018-12-06 | $0.3185 | $0.3185 | $0.2782 | $0.2782 | $4,148.04 | $4,836,388 |
| 2018-12-07 | $0.2777 | $0.2948 | $0.2668 | $0.2738 | $5,355.11 | $4,765,873 |
| 2018-12-08 | $0.2736 | $0.2824 | $0.2593 | $0.2680 | $3,779.63 | $4,669,933 |
| 2018-12-09 | $0.2672 | $0.2908 | $0.2639 | $0.2750 | $3,773.12 | $4,797,011 |
| 2018-12-10 | $0.2746 | $0.3360 | $0.2721 | $0.2803 | $5,482.97 | $4,892,919 |
| 2018-12-11 | $0.2799 | $0.2964 | $0.2639 | $0.2655 | $10,485.49 | $4,643,838 |
| 2018-12-12 | $0.2652 | $0.2819 | $0.2437 | $0.2449 | $11,249.92 | $4,286,647 |
| 2018-12-13 | $0.2450 | $0.2621 | $0.2137 | $0.2218 | $12,102.11 | $3,881,865 |
| 2018-12-14 | $0.2216 | $0.2571 | $0.2092 | $0.2153 | $1,797.53 | $3,775,004 |
| 2018-12-15 | $0.2155 | $0.2352 | $0.2047 | $0.2075 | $1,793.01 | $3,641,027 |
| 2018-12-16 | $0.2075 | $0.2143 | $0.2011 | $0.2104 | $10,725.92 | $3,692,377 |
| 2018-12-17 | $0.2106 | $0.2298 | $0.2039 | $0.2099 | $12,071.25 | $3,687,936 |
| 2018-12-18 | $0.2100 | $0.2200 | $0.2069 | $0.2200 | $10,597.34 | $3,866,727 |
| 2018-12-19 | $0.2206 | $0.2418 | $0.2082 | $0.2287 | $12,718.33 | $4,026,392 |
| 2018-12-20 | $0.2281 | $0.3197 | $0.2144 | $0.2777 | $6,952.95 | $4,895,107 |
| 2018-12-21 | $0.2769 | $0.3016 | $0.2387 | $0.2415 | $1,439.00 | $4,260,626 |
| 2018-12-22 | $0.2418 | $0.2696 | $0.2269 | $0.2290 | $3,917.45 | $4,039,874 |
| 2018-12-23 | $0.2335 | $0.2736 | $0.2327 | $0.2343 | $1,511.39 | $4,132,859 |
| 2018-12-24 | $0.2344 | $0.2681 | $0.2273 | $0.2282 | $10,388.21 | $4,033,743 |
| 2018-12-25 | $0.2287 | $0.2288 | $0.2111 | $0.2151 | $11,191.79 | $3,803,646 |
| 2018-12-26 | $0.2151 | $0.2298 | $0.2143 | $0.2200 | $12,110.99 | $3,891,098 |
| 2018-12-27 | $0.2198 | $0.2213 | $0.2042 | $0.2048 | $9,759.14 | $3,623,368 |
| 2018-12-28 | $0.2050 | $0.2212 | $0.1900 | $0.2050 | $1,904.77 | $3,629,692 |
| 2018-12-29 | $0.2053 | $0.2247 | $0.2008 | $0.2008 | $1,591.06 | $3,556,316 |
| 2018-12-30 | $0.2010 | $0.2157 | $0.1991 | $0.2051 | $1,731.66 | $3,634,348 |
| 2018-12-31 | $0.2053 | $0.2229 | $0.2029 | $0.2059 | $2,208.58 | $3,652,281 |