HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.08141 | $0.09059 | $0.06580 | $0.08443 | $227,625 | $1,596,158 |
| 2019-04-02 | $0.08448 | $0.09633 | $0.05529 | $0.07101 | $129,111 | $1,344,209 |
| 2019-04-03 | $0.07104 | $0.09902 | $0.03458 | $0.03458 | $93,128.79 | $655,472 |
| 2019-04-04 | $0.03463 | $0.1930 | $0.03436 | $0.1930 | $1,038,822 | $3,663,601 |
| 2019-04-05 | $0.1894 | $0.3690 | $0.1435 | $0.2047 | $1,425,434 | $3,890,814 |
| 2019-04-06 | $0.2015 | $0.2319 | $0.1091 | $0.1219 | $1,186,914 | $2,318,879 |
| 2019-04-07 | $0.1219 | $0.1250 | $0.06303 | $0.09778 | $211,802 | $1,862,420 |
| 2019-04-08 | $0.09755 | $0.1191 | $0.06523 | $0.1116 | $213,428 | $2,126,517 |
| 2019-04-09 | $0.1116 | $0.1116 | $0.08018 | $0.09711 | $484,975 | $1,851,768 |
| 2019-04-10 | $0.09709 | $0.09838 | $0.04834 | $0.08482 | $213,272 | $1,618,682 |
| 2019-04-11 | $0.08486 | $0.08498 | $0.05625 | $0.07776 | $258,293 | $1,484,369 |
| 2019-04-12 | $0.07770 | $0.07770 | $0.05066 | $0.07438 | $359,660 | $1,419,737 |
| 2019-04-13 | $0.07436 | $0.07489 | $0.06615 | $0.07361 | $198,239 | $1,405,231 |
| 2019-04-14 | $0.07361 | $0.07372 | $0.04911 | $0.07293 | $235,406 | $1,392,410 |
| 2019-04-15 | $0.07293 | $0.07405 | $0.05069 | $0.07157 | $243,684 | $1,366,332 |
| 2019-04-16 | $0.07157 | $0.07322 | $0.04965 | $0.07320 | $253,592 | $1,397,494 |
| 2019-04-17 | $0.07318 | $0.07374 | $0.06157 | $0.07289 | $198,337 | $1,391,639 |
| 2019-04-18 | $0.07289 | $0.07623 | $0.06445 | $0.07510 | $545,914 | $1,433,824 |
| 2019-04-19 | $0.07510 | $0.07511 | $0.05707 | $0.06507 | $366,704 | $1,242,330 |
| 2019-04-20 | $0.06509 | $0.06524 | $0.05515 | $0.05606 | $242,943 | $1,070,210 |
| 2019-04-21 | $0.05606 | $0.05817 | $0.05024 | $0.05766 | $417,980 | $1,100,765 |
| 2019-04-22 | $0.05763 | $0.05889 | $0.05390 | $0.05853 | $350,967 | $1,117,509 |
| 2019-04-23 | $0.05853 | $0.06136 | $0.04711 | $0.04729 | $288,912 | $902,906 |
| 2019-04-24 | $0.04729 | $0.05933 | $0.04722 | $0.05919 | $427,875 | $1,130,051 |
| 2019-04-25 | $0.05919 | $0.05967 | $0.04594 | $0.04664 | $138,327 | $890,462 |
| 2019-04-26 | $0.04680 | $0.05019 | $0.04454 | $0.04998 | $168,445 | $954,153 |
| 2019-04-27 | $0.05001 | $0.05791 | $0.05001 | $0.05523 | $303,319 | $1,054,531 |
| 2019-04-28 | $0.05525 | $0.05584 | $0.05492 | $0.05518 | $192,977 | $1,053,495 |
| 2019-04-29 | $0.05521 | $0.05701 | $0.05204 | $0.05549 | $247,565 | $1,059,392 |
| 2019-04-30 | $0.05550 | $0.05892 | $0.05447 | $0.05448 | $327,431 | $1,040,194 |