Hype Token HYPE
Xếp hạng #?
12:43:16 17/09/2020
Hype Token (HYPE)
Không theo dõi
Lịch sử giá Hype Token (HYPE) 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 | $0.005575 | $0.006297 | $0.005051 | $0.006286 | $11,144.24 | $184,819 |
| 2019-08-02 | $0.006287 | $0.01093 | $0.004594 | $0.005729 | $48,746.86 | $168,441 |
| 2019-08-03 | $0.005728 | $0.008061 | $0.005262 | $0.005283 | $857.62 | $155,343 |
| 2019-08-04 | $0.005283 | $0.007687 | $0.005283 | $0.007363 | $17,366.80 | $216,484 |
| 2019-08-05 | $0.007362 | $0.008660 | $0.004862 | $0.004894 | $8,442.17 | $174,860 |
| 2019-08-06 | $0.004890 | $0.006468 | $0.003763 | $0.003870 | $5,075.49 | $142,938 |
| 2019-08-07 | $0.003869 | $0.004425 | $0.003284 | $0.003734 | $3,852.81 | $138,400 |
| 2019-08-08 | $0.003734 | $0.003960 | $0.002997 | $0.003209 | $11,527.33 | $119,096 |
| 2019-08-09 | $0.003208 | $0.003695 | $0.002428 | $0.003414 | $8,021.91 | $126,664 |
| 2019-08-10 | $0.003414 | $0.003456 | $0.002496 | $0.002505 | $4,614.92 | $92,936.01 |
| 2019-08-11 | $0.002503 | $0.002880 | $0.002414 | $0.002707 | $4,165.72 | $103,185 |
| 2019-08-12 | $0.002707 | $0.003091 | $0.002626 | $0.003083 | $6,712.40 | $117,484 |
| 2019-08-13 | $0.003083 | $0.003984 | $0.0009532 | $0.003475 | $3,127.74 | $138,687 |
| 2019-08-14 | $0.003473 | $0.003956 | $0.002688 | $0.003397 | $6,772.88 | $135,570 |
| 2019-08-15 | $0.003397 | $0.004979 | $0.003396 | $0.003635 | $2,671.10 | $156,062 |
| 2019-08-16 | $0.003637 | $0.004586 | $0.002775 | $0.003092 | $11,782.24 | $132,726 |
| 2019-08-17 | $0.003092 | $0.003250 | $0.002786 | $0.003045 | $5,881.19 | $130,920 |
| 2019-08-18 | $0.003047 | $0.003145 | $0.002773 | $0.002812 | $9,179.07 | $120,952 |
| 2019-08-19 | $0.002813 | $0.003442 | $0.002800 | $0.003318 | $4,739.11 | $142,691 |
| 2019-08-20 | $0.003318 | $0.005652 | $0.003020 | $0.003531 | $55,152.29 | $151,838 |
| 2019-08-21 | $0.003532 | $0.005306 | $0.003067 | $0.004080 | $7,136.89 | $175,418 |
| 2019-08-22 | $0.004080 | $0.004109 | $0.003645 | $0.003972 | $1,814.65 | $170,830 |
| 2019-08-23 | $0.003972 | $0.004079 | $0.003689 | $0.003998 | $8,123.19 | $171,910 |
| 2019-08-24 | $0.003998 | $0.004026 | $0.003756 | $0.004020 | $841.36 | $176,846 |
| 2019-08-25 | $0.004020 | $0.004096 | $0.003855 | $0.003959 | $6,712.58 | $174,130 |
| 2019-08-26 | $0.003963 | $0.004111 | $0.003489 | $0.003793 | $6,302.43 | $166,779 |
| 2019-08-27 | $0.003793 | $0.004001 | $0.003549 | $0.003556 | $1,850.19 | $156,564 |
| 2019-08-28 | $0.003556 | $0.003720 | $0.003405 | $0.003511 | $3,661.06 | $155,150 |
| 2019-08-29 | $0.003511 | $0.003610 | $0.002734 | $0.002736 | $2,515.33 | $118,259 |
| 2019-08-30 | $0.002736 | $0.003175 | $0.002446 | $0.002446 | $2,247.49 | $106,079 |
| 2019-08-31 | $0.002446 | $0.002866 | $0.002446 | $0.002599 | $4,249.93 | $113,458 |