HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06703 | $0.07809 | $0.06694 | $0.07705 | $5,650.50 | $1,442,927 |
| 2019-03-02 | $0.07690 | $0.07854 | $0.07030 | $0.07099 | $3,763.40 | $1,329,697 |
| 2019-03-03 | $0.07092 | $0.07647 | $0.06819 | $0.07247 | $4,601.15 | $1,358,555 |
| 2019-03-04 | $0.07235 | $0.07490 | $0.06670 | $0.06703 | $3,860.03 | $1,257,222 |
| 2019-03-05 | $0.06708 | $0.09334 | $0.06676 | $0.07213 | $5,302.95 | $1,353,156 |
| 2019-03-06 | $0.07201 | $0.1849 | $0.07160 | $0.1706 | $128,834 | $3,202,465 |
| 2019-03-07 | $0.1706 | $0.1719 | $0.1125 | $0.1499 | $102,006 | $2,813,695 |
| 2019-03-08 | $0.1501 | $0.1508 | $0.08050 | $0.1394 | $58,253.67 | $2,617,797 |
| 2019-03-09 | $0.1393 | $0.1443 | $0.1117 | $0.1184 | $62,975.93 | $2,223,702 |
| 2019-03-10 | $0.1186 | $0.3621 | $0.08589 | $0.1694 | $202,958 | $3,182,745 |
| 2019-03-11 | $0.1695 | $0.1717 | $0.08294 | $0.09584 | $174,442 | $1,800,468 |
| 2019-03-12 | $0.09593 | $0.09616 | $0.08299 | $0.09293 | $111,779 | $1,746,108 |
| 2019-03-13 | $0.09309 | $0.09309 | $0.06948 | $0.08159 | $227,028 | $1,534,252 |
| 2019-03-14 | $0.08156 | $0.08965 | $0.07751 | $0.07800 | $156,022 | $1,466,993 |
| 2019-03-15 | $0.07795 | $0.07851 | $0.06790 | $0.07160 | $213,677 | $1,346,702 |
| 2019-03-16 | $0.07162 | $0.08816 | $0.06988 | $0.07951 | $160,751 | $1,495,561 |
| 2019-03-17 | $0.07949 | $0.08885 | $0.07013 | $0.08834 | $167,678 | $1,662,055 |
| 2019-03-18 | $0.08842 | $0.08954 | $0.07964 | $0.08652 | $144,091 | $1,628,135 |
| 2019-03-19 | $0.08656 | $0.08693 | $0.04236 | $0.07734 | $165,563 | $1,456,443 |
| 2019-03-20 | $0.07739 | $0.08479 | $0.07739 | $0.08462 | $186,164 | $1,594,347 |
| 2019-03-21 | $0.08474 | $0.08494 | $0.07938 | $0.08019 | $138,103 | $1,511,193 |
| 2019-03-22 | $0.08010 | $0.08106 | $0.08004 | $0.08024 | $239,919 | $1,512,432 |
| 2019-03-23 | $0.08019 | $0.08246 | $0.07259 | $0.08235 | $208,519 | $1,552,412 |
| 2019-03-24 | $0.08231 | $0.08454 | $0.07859 | $0.08275 | $154,570 | $1,560,005 |
| 2019-03-25 | $0.08288 | $0.08454 | $0.07694 | $0.07773 | $119,021 | $1,465,482 |
| 2019-03-26 | $0.07747 | $0.07885 | $0.04252 | $0.04257 | $79,644.79 | $802,661 |
| 2019-03-27 | $0.04259 | $0.08520 | $0.04255 | $0.08140 | $68,517.21 | $1,535,007 |
| 2019-03-28 | $0.08140 | $0.08140 | $0.07754 | $0.07920 | $176,778 | $1,493,906 |
| 2019-03-29 | $0.07920 | $0.08110 | $0.04819 | $0.07822 | $205,926 | $1,476,375 |
| 2019-03-30 | $0.07808 | $0.07986 | $0.04329 | $0.07985 | $182,877 | $1,507,839 |
| 2019-03-31 | $0.07985 | $0.08171 | $0.06753 | $0.08145 | $126,876 | $1,538,703 |