HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1183 | $0.1230 | $0.01595 | $0.02407 | $26.44 | $489,138 |
| 2019-07-02 | $0.02408 | $0.1090 | $0.01550 | $0.1081 | $58.13 | $2,198,227 |
| 2019-07-03 | $0.1081 | $0.1141 | $0.1017 | $0.1093 | $107.08 | $2,223,382 |
| 2019-07-04 | $0.1093 | $0.1252 | $0.1040 | $0.1178 | $94.18 | $2,396,589 |
| 2019-07-05 | $0.1177 | $0.1184 | $0.09793 | $0.09869 | $108.65 | $2,010,444 |
| 2019-07-06 | $0.09867 | $0.1046 | $0.01517 | $0.1008 | $10.89 | $2,055,276 |
| 2019-07-07 | $0.1008 | $0.1013 | $0.03534 | $0.08144 | $144.66 | $1,661,511 |
| 2019-07-08 | $0.08144 | $0.1096 | $0.08090 | $0.1090 | $330.97 | $2,223,462 |
| 2019-07-09 | $0.1090 | $0.1133 | $0.01501 | $0.09310 | $51.91 | $1,900,966 |
| 2019-07-10 | $0.09310 | $0.1094 | $0.08902 | $0.1032 | $429.46 | $2,107,650 |
| 2019-07-11 | $0.1032 | $0.1036 | $0.09116 | $0.09205 | $154.48 | $1,882,409 |
| 2019-07-12 | $0.09212 | $0.09630 | $0.01834 | $0.01873 | $733.87 | $383,494 |
| 2019-07-13 | $0.01874 | $0.02669 | $0.01858 | $0.01969 | $372.49 | $403,531 |
| 2019-07-14 | $0.01970 | $0.02674 | $0.01849 | $0.02017 | $2,442.57 | $413,542 |
| 2019-07-15 | $0.02018 | $0.02580 | $0.01735 | $0.01925 | $3,472.87 | $394,942 |
| 2019-07-16 | $0.01923 | $0.01935 | $0.01506 | $0.01513 | $535.72 | $310,379 |
| 2019-07-17 | $0.01510 | $0.02246 | $0.01485 | $0.02246 | $1,274.34 | $461,152 |
| 2019-07-18 | $0.02247 | $0.02459 | $0.01650 | $0.02254 | $1,724.69 | $462,956 |
| 2019-07-19 | $0.02254 | $0.03524 | $0.02215 | $0.03508 | $2,047.77 | $721,017 |
| 2019-07-20 | $0.03509 | $0.04565 | $0.02698 | $0.04333 | $2,070.17 | $891,460 |
| 2019-07-21 | $0.04329 | $0.05169 | $0.03218 | $0.03234 | $2,372.25 | $665,874 |
| 2019-07-22 | $0.03267 | $0.04175 | $0.03267 | $0.03734 | $1,702.71 | $769,345 |
| 2019-07-23 | $0.03733 | $0.06031 | $0.03480 | $0.05834 | $3,548.48 | $1,202,311 |
| 2019-07-24 | $0.05834 | $0.05834 | $0.03645 | $0.04920 | $1,855.57 | $1,014,056 |
| 2019-07-25 | $0.04918 | $0.05730 | $0.03980 | $0.03980 | $1,063.93 | $820,186 |
| 2019-07-26 | $0.03978 | $0.04237 | $0.03542 | $0.04137 | $493.76 | $852,531 |
| 2019-07-27 | $0.04137 | $0.04486 | $0.02855 | $0.03578 | $906.15 | $739,627 |
| 2019-07-28 | $0.03574 | $0.05648 | $0.03501 | $0.04709 | $1,995.52 | $973,676 |
| 2019-07-29 | $0.04709 | $0.05144 | $0.04168 | $0.05132 | $377.66 | $1,061,221 |
| 2019-07-30 | $0.05132 | $0.05166 | $0.03823 | $0.04720 | $723.96 | $976,057 |
| 2019-07-31 | $0.04719 | $0.04806 | $0.03806 | $0.03977 | $161.50 | $822,434 |