HappyPay HPAY
Xếp hạng #?
12:43:16 17/09/2020
HappyPay (HPAY)
Không theo dõi
Lịch sử giá HappyPay (HPAY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03199 | $0.03849 | $0.03198 | $0.03831 | $9,590.95 | $817,972 |
| 2019-09-02 | $0.03831 | $0.03836 | $0.03232 | $0.03623 | $1,278.75 | $774,247 |
| 2019-09-03 | $0.03624 | $0.06237 | $0.03126 | $0.03142 | $5,261.49 | $672,268 |
| 2019-09-04 | $0.03141 | $0.04955 | $0.03097 | $0.04741 | $1,400.54 | $1,015,555 |
| 2019-09-05 | $0.04742 | $0.04765 | $0.03074 | $0.03427 | $1,302.82 | $734,737 |
| 2019-09-06 | $0.03427 | $0.03534 | $0.02981 | $0.03003 | $198.13 | $644,583 |
| 2019-09-07 | $0.03004 | $0.03255 | $0.02322 | $0.03238 | $2,137.71 | $695,760 |
| 2019-09-08 | $0.03236 | $0.03265 | $0.02512 | $0.02871 | $249.60 | $617,193 |
| 2019-09-09 | $0.02871 | $0.03045 | $0.02502 | $0.02511 | $489.71 | $540,245 |
| 2019-09-10 | $0.02510 | $0.03313 | $0.02372 | $0.03309 | $905.42 | $712,177 |
| 2019-09-11 | $0.03309 | $0.03339 | $0.02549 | $0.02748 | $94.83 | $591,939 |
| 2019-09-12 | $0.02750 | $0.03059 | $0.02617 | $0.02696 | $472.48 | $581,488 |
| 2019-09-13 | $0.02696 | $0.02928 | $0.02461 | $0.02496 | $1,221.02 | $538,735 |
| 2019-09-14 | $0.02495 | $0.02879 | $0.02488 | $0.02858 | $711.41 | $616,781 |
| 2019-09-15 | $0.02858 | $0.06552 | $0.02746 | $0.02749 | $5.38 | $593,754 |
| 2019-09-16 | $0.02749 | $0.02760 | $0.02278 | $0.02650 | $674.76 | $572,338 |
| 2019-09-17 | $0.02650 | $0.02754 | $0.02286 | $0.02400 | $713.71 | $518,417 |
| 2019-09-18 | $0.02401 | $0.05333 | $0.02399 | $0.02753 | $17.87 | $594,789 |
| 2019-09-19 | $0.02755 | $0.06356 | $0.02273 | $0.02322 | $433.37 | $501,818 |
| 2019-09-20 | $0.02325 | $0.02501 | $0.02283 | $0.02496 | $162.04 | $539,811 |
| 2019-09-21 | $0.02495 | $0.02737 | $0.02220 | $0.02225 | $1,011.20 | $481,721 |
| 2019-09-22 | $0.02225 | $0.03997 | $0.02202 | $0.03995 | $304.82 | $866,073 |
| 2019-09-23 | $0.03995 | $0.04325 | $0.02202 | $0.02241 | $634.09 | $486,086 |
| 2019-09-24 | $0.02241 | $0.02506 | $0.01795 | $0.01868 | $839.85 | $405,583 |
| 2019-09-25 | $0.01868 | $0.01925 | $0.01790 | $0.01859 | $119.84 | $404,081 |
| 2019-09-26 | $0.01859 | $0.01861 | $0.01614 | $0.01653 | $493.67 | $359,469 |
| 2019-09-27 | $0.01653 | $0.01660 | $0.01233 | $0.01653 | $549.08 | $359,842 |
| 2019-09-28 | $0.01653 | $0.01815 | $0.01288 | $0.01811 | $765.80 | $394,416 |
| 2019-09-29 | $0.01812 | $0.08357 | $0.01373 | $0.07612 | $335.71 | $1,658,600 |
| 2019-09-30 | $0.07611 | $0.07611 | $0.04782 | $0.05143 | $158.56 | $1,121,230 |