HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2420 | $0.2428 | $0.1541 | $0.1986 | $6,271.84 | $3,649,737 |
| 2019-02-02 | $0.2019 | $0.2082 | $0.1635 | $0.1844 | $9,595.36 | $3,391,070 |
| 2019-02-03 | $0.1827 | $0.1831 | $0.1454 | $0.1724 | $5,761.78 | $3,170,815 |
| 2019-02-04 | $0.1732 | $0.1734 | $0.1444 | $0.1558 | $2,046.86 | $2,868,176 |
| 2019-02-05 | $0.1553 | $0.1559 | $0.1038 | $0.1075 | $12,774.37 | $1,980,010 |
| 2019-02-06 | $0.1079 | $0.1212 | $0.1037 | $0.1128 | $6,930.72 | $2,077,490 |
| 2019-02-07 | $0.1128 | $0.1152 | $0.09850 | $0.1068 | $8,051.46 | $1,969,974 |
| 2019-02-08 | $0.1068 | $0.1146 | $0.09596 | $0.1092 | $2,131.02 | $2,016,559 |
| 2019-02-09 | $0.1092 | $0.1235 | $0.1078 | $0.1081 | $8,711.08 | $1,997,368 |
| 2019-02-10 | $0.1082 | $0.1152 | $0.09884 | $0.1071 | $13,889.54 | $1,980,521 |
| 2019-02-11 | $0.1071 | $0.1071 | $0.09164 | $0.09792 | $11,378.08 | $1,813,226 |
| 2019-02-12 | $0.09811 | $0.09832 | $0.06879 | $0.06961 | $5,381.18 | $1,289,952 |
| 2019-02-13 | $0.06959 | $0.09146 | $0.06934 | $0.08788 | $1,717.79 | $1,629,683 |
| 2019-02-14 | $0.08772 | $0.09057 | $0.08120 | $0.08661 | $7,425.70 | $1,607,108 |
| 2019-02-15 | $0.08672 | $0.09466 | $0.08113 | $0.08117 | $804.70 | $1,507,815 |
| 2019-02-16 | $0.08122 | $0.1893 | $0.07782 | $0.1887 | $11,020.51 | $3,510,138 |
| 2019-02-17 | $0.1887 | $0.1890 | $0.08432 | $0.08563 | $1,481.12 | $1,594,340 |
| 2019-02-18 | $0.08568 | $0.09990 | $0.08560 | $0.09139 | $4,897.94 | $1,703,505 |
| 2019-02-19 | $0.09150 | $0.09769 | $0.08317 | $0.08882 | $3,208.88 | $1,657,705 |
| 2019-02-20 | $0.08875 | $0.08927 | $0.07908 | $0.08220 | $5,119.69 | $1,534,897 |
| 2019-02-21 | $0.08221 | $0.08974 | $0.07924 | $0.07956 | $6,511.25 | $1,486,162 |
| 2019-02-22 | $0.07943 | $0.08003 | $0.07173 | $0.07206 | $4,344.20 | $1,345,996 |
| 2019-02-23 | $0.07193 | $0.07710 | $0.07145 | $0.07473 | $129.21 | $1,396,370 |
| 2019-02-24 | $0.07481 | $0.08039 | $0.06550 | $0.06571 | $3,470.03 | $1,228,587 |
| 2019-02-25 | $0.06570 | $0.07311 | $0.06570 | $0.06745 | $7,226.38 | $1,261,955 |
| 2019-02-26 | $0.06725 | $0.06970 | $0.06657 | $0.06688 | $5,850.46 | $1,251,532 |
| 2019-02-27 | $0.06694 | $0.07583 | $0.06569 | $0.06686 | $7,160.29 | $1,251,532 |
| 2019-02-28 | $0.06694 | $0.07482 | $0.06681 | $0.06704 | $12,293.81 | $1,255,207 |