HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.05598 | $0.05610 | $0.03144 | $0.03265 | $48,334.66 | $640,683 |
| 2019-06-02 | $0.03265 | $0.05352 | $0.02736 | $0.02791 | $119,694 | $548,155 |
| 2019-06-03 | $0.02791 | $0.03332 | $0.02381 | $0.02396 | $2,672.85 | $471,178 |
| 2019-06-04 | $0.02393 | $0.03180 | $0.02061 | $0.02076 | $1,172.56 | $408,707 |
| 2019-06-05 | $0.02078 | $0.05649 | $0.01824 | $0.02360 | $24,802.73 | $465,228 |
| 2019-06-06 | $0.02361 | $0.02399 | $0.02101 | $0.02223 | $479.36 | $438,443 |
| 2019-06-07 | $0.02221 | $0.02477 | $0.02187 | $0.02343 | $124,093 | $462,601 |
| 2019-06-08 | $0.02341 | $0.02459 | $0.02083 | $0.02126 | $1,180.56 | $420,353 |
| 2019-06-09 | $0.02126 | $0.02596 | $0.01802 | $0.02259 | $845.65 | $447,600 |
| 2019-06-10 | $0.02254 | $0.03250 | $0.01849 | $0.01955 | $911.33 | $387,722 |
| 2019-06-11 | $0.01957 | $0.05893 | $0.01280 | $0.02164 | $48,792.60 | $429,648 |
| 2019-06-12 | $0.02164 | $0.03162 | $0.02129 | $0.03151 | $963.63 | $626,415 |
| 2019-06-13 | $0.03153 | $0.03705 | $0.01966 | $0.02603 | $625.71 | $518,173 |
| 2019-06-14 | $0.02605 | $0.02974 | $0.02267 | $0.02344 | $467.94 | $466,981 |
| 2019-06-15 | $0.02345 | $0.04147 | $0.01975 | $0.02005 | $353.77 | $399,842 |
| 2019-06-16 | $0.02005 | $0.02531 | $0.01998 | $0.02517 | $940.01 | $502,644 |
| 2019-06-17 | $0.02519 | $0.08811 | $0.02147 | $0.08726 | $246.03 | $1,745,372 |
| 2019-06-18 | $0.08722 | $0.08726 | $0.08376 | $0.08490 | $189.52 | $1,701,084 |
| 2019-06-19 | $0.08496 | $0.08707 | $0.08448 | $0.08694 | $122.31 | $1,742,773 |
| 2019-06-20 | $0.08693 | $0.08751 | $0.02029 | $0.02055 | $1.07 | $411,849 |
| 2019-06-21 | $0.02056 | $0.1191 | $0.02041 | $0.1132 | $1,624.07 | $2,268,291 |
| 2019-06-22 | $0.1132 | $0.1233 | $0.1087 | $0.1116 | $71.56 | $2,236,742 |
| 2019-06-23 | $0.1116 | $0.1143 | $0.1056 | $0.1099 | $130.28 | $2,202,380 |
| 2019-06-24 | $0.1099 | $0.1202 | $0.01983 | $0.1200 | $22.86 | $2,405,672 |
| 2019-06-25 | $0.1200 | $0.1239 | $0.1156 | $0.1223 | $10.78 | $2,451,422 |
| 2019-06-26 | $0.1223 | $0.1514 | $0.1218 | $0.1429 | $80.72 | $2,863,840 |
| 2019-06-27 | $0.1429 | $0.1463 | $0.01953 | $0.01953 | $56.87 | $391,452 |
| 2019-06-28 | $0.01953 | $0.1366 | $0.01917 | $0.1362 | $1.35 | $2,731,033 |
| 2019-06-29 | $0.1364 | $0.1364 | $0.02179 | $0.1313 | $1.43 | $2,631,170 |
| 2019-06-30 | $0.1312 | $0.1339 | $0.1183 | $0.1183 | $2.96 | $2,370,947 |