HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03979 | $0.08208 | $0.03756 | $0.08181 | $2,018.26 | $1,691,881 |
| 2019-08-02 | $0.08183 | $0.08217 | $0.04379 | $0.08041 | $2,464.84 | $1,663,782 |
| 2019-08-03 | $0.08040 | $0.08230 | $0.05391 | $0.05800 | $2,567.69 | $1,201,966 |
| 2019-08-04 | $0.05801 | $0.08002 | $0.04848 | $0.07000 | $5,035.91 | $1,453,453 |
| 2019-08-05 | $0.06999 | $0.08566 | $0.05181 | $0.05213 | $4,042.22 | $1,084,164 |
| 2019-08-06 | $0.05208 | $0.05665 | $0.04588 | $0.04983 | $1,200.89 | $1,037,523 |
| 2019-08-07 | $0.04982 | $0.04991 | $0.03702 | $0.04398 | $1,407.85 | $916,714 |
| 2019-08-08 | $0.04398 | $0.04619 | $0.03793 | $0.04618 | $425.90 | $964,007 |
| 2019-08-09 | $0.04616 | $0.04624 | $0.03304 | $0.03309 | $1,614.52 | $691,662 |
| 2019-08-10 | $0.03309 | $0.04151 | $0.03255 | $0.03778 | $720.60 | $790,203 |
| 2019-08-11 | $0.03777 | $0.03963 | $0.03217 | $0.03477 | $848.28 | $728,097 |
| 2019-08-12 | $0.03478 | $0.04783 | $0.03413 | $0.04747 | $1,607.21 | $994,866 |
| 2019-08-13 | $0.04741 | $0.04755 | $0.03848 | $0.04179 | $865.80 | $876,568 |
| 2019-08-14 | $0.04178 | $0.04180 | $0.03664 | $0.03677 | $749.35 | $771,579 |
| 2019-08-15 | $0.03677 | $0.04319 | $0.03079 | $0.03521 | $928.50 | $739,078 |
| 2019-08-16 | $0.03522 | $0.04404 | $0.03157 | $0.03342 | $885.89 | $701,988 |
| 2019-08-17 | $0.03343 | $0.03998 | $0.03306 | $0.03656 | $1,509.42 | $768,666 |
| 2019-08-18 | $0.03655 | $0.04078 | $0.03412 | $0.03607 | $1,686.32 | $758,812 |
| 2019-08-19 | $0.03608 | $0.04008 | $0.03474 | $0.03813 | $1,171.97 | $802,371 |
| 2019-08-20 | $0.03813 | $0.03950 | $0.03653 | $0.03702 | $271.41 | $779,789 |
| 2019-08-21 | $0.03702 | $0.04063 | $0.02978 | $0.03324 | $4,599.19 | $700,735 |
| 2019-08-22 | $0.03324 | $0.03804 | $0.03215 | $0.03772 | $1,082.73 | $796,226 |
| 2019-08-23 | $0.03772 | $0.03827 | $0.03192 | $0.03702 | $3,382.64 | $782,601 |
| 2019-08-24 | $0.03701 | $0.03797 | $0.03193 | $0.03452 | $1,951.02 | $730,560 |
| 2019-08-25 | $0.03452 | $0.03616 | $0.03218 | $0.03255 | $1,877.40 | $689,495 |
| 2019-08-26 | $0.03260 | $0.03639 | $0.03260 | $0.03629 | $1,241.97 | $769,411 |
| 2019-08-27 | $0.03630 | $0.03632 | $0.03330 | $0.03464 | $1,147.87 | $735,458 |
| 2019-08-28 | $0.03465 | $0.03593 | $0.03254 | $0.03316 | $1,474.34 | $704,814 |
| 2019-08-29 | $0.03316 | $0.03457 | $0.03159 | $0.03218 | $1,299.74 | $685,008 |
| 2019-08-30 | $0.03218 | $0.03725 | $0.03196 | $0.03365 | $849.29 | $717,032 |
| 2019-08-31 | $0.03367 | $0.03420 | $0.03165 | $0.03199 | $2,281.36 | $682,347 |