HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.05449 | $0.06156 | $0.04588 | $0.05014 | $337,772 | $957,175 |
| 2019-05-02 | $0.05014 | $0.06087 | $0.04644 | $0.04680 | $288,121 | $893,467 |
| 2019-05-03 | $0.04680 | $0.08374 | $0.04210 | $0.08189 | $755,377 | $1,563,364 |
| 2019-05-04 | $0.08189 | $0.08189 | $0.02511 | $0.04261 | $323,849 | $818,368 |
| 2019-05-05 | $0.04261 | $0.04262 | $0.03935 | $0.04006 | $274,647 | $770,471 |
| 2019-05-06 | $0.04005 | $0.04520 | $0.03581 | $0.04470 | $477,998 | $860,509 |
| 2019-05-07 | $0.04468 | $0.06053 | $0.03863 | $0.05493 | $260,647 | $1,057,702 |
| 2019-05-08 | $0.05486 | $0.05825 | $0.04552 | $0.04609 | $245,479 | $888,351 |
| 2019-05-09 | $0.04609 | $0.04818 | $0.04608 | $0.04807 | $171,935 | $927,791 |
| 2019-05-10 | $0.04805 | $0.05857 | $0.02894 | $0.02957 | $21,754.08 | $571,290 |
| 2019-05-11 | $0.02957 | $0.05180 | $0.02955 | $0.04763 | $117,095 | $920,957 |
| 2019-05-12 | $0.04763 | $0.07596 | $0.02974 | $0.06633 | $171,614 | $1,284,205 |
| 2019-05-13 | $0.06633 | $0.06706 | $0.05076 | $0.05660 | $125,108 | $1,096,416 |
| 2019-05-14 | $0.05663 | $0.08012 | $0.04088 | $0.07862 | $83,749.52 | $1,524,220 |
| 2019-05-15 | $0.07858 | $0.07973 | $0.04669 | $0.06577 | $155,415 | $1,276,077 |
| 2019-05-16 | $0.06569 | $0.09574 | $0.06469 | $0.09168 | $72,501.33 | $1,780,518 |
| 2019-05-17 | $0.09174 | $0.09274 | $0.04225 | $0.04824 | $513.87 | $937,945 |
| 2019-05-18 | $0.04824 | $0.06759 | $0.03230 | $0.06749 | $123,490 | $1,313,189 |
| 2019-05-19 | $0.06745 | $0.08612 | $0.03602 | $0.08471 | $212,094 | $1,649,892 |
| 2019-05-20 | $0.08470 | $0.08472 | $0.04062 | $0.07073 | $3,357.71 | $1,379,145 |
| 2019-05-21 | $0.07068 | $0.07098 | $0.04439 | $0.04538 | $267,385 | $885,993 |
| 2019-05-22 | $0.04532 | $0.08288 | $0.03194 | $0.06839 | $150,141 | $1,336,717 |
| 2019-05-23 | $0.06835 | $0.06849 | $0.03864 | $0.04469 | $103,290 | $873,864 |
| 2019-05-24 | $0.04468 | $0.04998 | $0.03704 | $0.04607 | $126,914 | $900,954 |
| 2019-05-25 | $0.04607 | $0.04946 | $0.04236 | $0.04766 | $111,029 | $932,937 |
| 2019-05-26 | $0.04766 | $0.04992 | $0.03408 | $0.04916 | $132,089 | $962,866 |
| 2019-05-27 | $0.04915 | $0.05030 | $0.03091 | $0.03157 | $106,698 | $618,540 |
| 2019-05-28 | $0.03154 | $0.03823 | $0.03124 | $0.03802 | $30,476.91 | $744,928 |
| 2019-05-29 | $0.03801 | $0.07901 | $0.03269 | $0.06898 | $173,529 | $1,351,722 |
| 2019-05-30 | $0.06899 | $0.07341 | $0.02828 | $0.02874 | $3,843.74 | $563,370 |
| 2019-05-31 | $0.02874 | $0.06055 | $0.02873 | $0.05595 | $133,015 | $1,097,195 |