HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.2063 | $0.2264 | $0.2044 | $0.2260 | $2,238.66 | $4,010,147 |
| 2019-01-02 | $0.2266 | $0.2495 | $0.2156 | $0.2339 | $1,391.93 | $4,151,787 |
| 2019-01-03 | $0.2341 | $0.2343 | $0.1149 | $0.1917 | $8,136.78 | $3,403,805 |
| 2019-01-04 | $0.1919 | $0.2236 | $0.1292 | $0.1637 | $8,139.78 | $2,905,743 |
| 2019-01-05 | $0.1635 | $0.1845 | $0.1635 | $0.1840 | $4,545.16 | $3,267,198 |
| 2019-01-06 | $0.1840 | $0.1868 | $0.1556 | $0.1831 | $10,025.07 | $3,254,329 |
| 2019-01-07 | $0.1832 | $0.1880 | $0.1683 | $0.1689 | $1,712.97 | $3,006,067 |
| 2019-01-08 | $0.1692 | $0.1797 | $0.1521 | $0.1591 | $12,094.17 | $2,833,694 |
| 2019-01-09 | $0.1594 | $0.1664 | $0.1577 | $0.1593 | $14,866.10 | $2,840,050 |
| 2019-01-10 | $0.1594 | $0.1622 | $0.1439 | $0.1442 | $2,259.87 | $2,573,897 |
| 2019-01-11 | $0.1442 | $0.1590 | $0.1432 | $0.1587 | $13,590.07 | $2,836,057 |
| 2019-01-12 | $0.1585 | $0.2066 | $0.1511 | $0.1569 | $15,089.74 | $2,806,938 |
| 2019-01-13 | $0.1568 | $0.1821 | $0.09510 | $0.1416 | $17,038.47 | $2,534,472 |
| 2019-01-14 | $0.1417 | $0.1530 | $0.02539 | $0.07647 | $7,170.93 | $1,368,857 |
| 2019-01-15 | $0.07641 | $0.1250 | $0.07060 | $0.1234 | $8,779.38 | $2,211,503 |
| 2019-01-16 | $0.1232 | $0.1406 | $0.09442 | $0.1369 | $6,988.63 | $2,457,118 |
| 2019-01-17 | $0.1369 | $0.1422 | $0.07830 | $0.1287 | $15,762.02 | $2,314,675 |
| 2019-01-18 | $0.1286 | $0.1288 | $0.09162 | $0.09177 | $5,245.10 | $1,653,595 |
| 2019-01-19 | $0.09179 | $0.1088 | $0.09166 | $0.1081 | $8,860.32 | $1,950,111 |
| 2019-01-20 | $0.1080 | $0.1087 | $0.09569 | $0.1018 | $8,526.11 | $1,836,467 |
| 2019-01-21 | $0.1019 | $0.1240 | $0.09774 | $0.09880 | $6,966.03 | $1,782,835 |
| 2019-01-22 | $0.1001 | $0.1002 | $0.05362 | $0.06704 | $15,633.66 | $1,216,125 |
| 2019-01-23 | $0.06703 | $0.08965 | $0.05398 | $0.06459 | $12,581.89 | $1,174,086 |
| 2019-01-24 | $0.07135 | $0.08223 | $0.06256 | $0.06272 | $3,775.40 | $1,142,149 |
| 2019-01-25 | $0.06286 | $0.07009 | $0.06281 | $0.06604 | $7,716.95 | $1,204,116 |
| 2019-01-26 | $0.09947 | $0.1785 | $0.07005 | $0.1080 | $14,179.96 | $1,971,922 |
| 2019-01-27 | $0.1080 | $0.1232 | $0.09477 | $0.1040 | $7,388.30 | $1,902,688 |
| 2019-01-28 | $0.1041 | $0.1148 | $0.1010 | $0.1023 | $7,576.21 | $1,870,683 |
| 2019-01-29 | $0.1023 | $0.1077 | $0.09951 | $0.1015 | $3,391.82 | $1,856,649 |
| 2019-01-30 | $0.1016 | $0.1101 | $0.1011 | $0.1037 | $9,500.41 | $1,902,452 |
| 2019-01-31 | $0.1037 | $0.2431 | $0.1018 | $0.2418 | $14,678.78 | $4,438,996 |