HYPNOXYS HYPX
Xếp hạng #?
10:17:50 23/10/2020
HYPNOXYS (HYPX)
Không theo dõi
Lịch sử giá HYPNOXYS (HYPX) 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 | $0.00002802 | $0.00002925 | $0.00001900 | $0.00001927 | $1,315.60 | $384,023 |
| 2019-07-02 | $0.00001927 | $0.00002937 | $0.000008771 | $0.00002231 | $1,449.86 | $444,621 |
| 2019-07-03 | $0.00002231 | $0.00002263 | $0.00002150 | $0.00002172 | $1,492.07 | $432,848 |
| 2019-07-04 | $0.00002172 | $0.00002249 | $0.000004000 | $0.00001753 | $1,144.14 | $349,347 |
| 2019-07-05 | $0.00001753 | $0.00001799 | $0.00001689 | $0.00001766 | $1,277.67 | $351,938 |
| 2019-07-06 | $0.00001766 | $0.00001788 | $0.00001689 | $0.00001703 | $1,116.03 | $339,383 |
| 2019-07-07 | $0.00001703 | $0.00001788 | $0.00001689 | $0.00001699 | $1,188.86 | $338,586 |
| 2019-07-08 | $0.00001699 | $0.00001788 | $0.00001689 | $0.00001719 | $1,276.37 | $342,572 |
| 2019-07-09 | $0.00001719 | $0.00001785 | $0.00001689 | $0.00001749 | $1,156.69 | $348,550 |
| 2019-07-10 | $0.00001749 | $0.00001749 | $0.00001652 | $0.00001653 | $1,049.20 | $329,419 |
| 2019-07-11 | $0.00001653 | $0.00001749 | $0.00001651 | $0.00001717 | $1,082.61 | $342,173 |
| 2019-07-12 | $0.00001717 | $0.00001739 | $0.00001640 | $0.00001708 | $1,163.71 | $340,379 |
| 2019-07-13 | $0.00001708 | $0.00001739 | $0.00001551 | $0.00001627 | $1,134.99 | $324,193 |
| 2019-07-14 | $0.00001627 | $0.00001650 | $0.000007995 | $0.000007995 | $1,548.90 | $159,331 |
| 2019-07-15 | $0.000008000 | $0.00001468 | $0.000004472 | $0.00001468 | $1,137.98 | $292,503 |
| 2019-07-16 | $0.00001468 | $0.00001510 | $0.00001289 | $0.00001365 | $990.67 | $272,073 |
| 2019-07-17 | $0.00001365 | $0.00001415 | $0.000008381 | $0.000008429 | $1,963.86 | $167,984 |
| 2019-07-18 | $0.000008680 | $0.00001419 | $0.000007249 | $0.00001403 | $1,016.84 | $279,588 |
| 2019-07-19 | $0.00001403 | $0.00001432 | $0.00001054 | $0.00001214 | $790.18 | $241,863 |
| 2019-07-20 | $0.00001214 | $0.00001384 | $0.00001175 | $0.00001307 | $963.41 | $260,466 |
| 2019-07-21 | $0.00001307 | $0.00001384 | $0.00001067 | $0.00001079 | $816.37 | $215,039 |
| 2019-07-22 | $0.00001079 | $0.00001187 | $0.00001013 | $0.00001058 | $769.19 | $210,844 |
| 2019-07-23 | $0.00001074 | $0.00001099 | $0.000008981 | $0.000009096 | $764.25 | $181,263 |
| 2019-07-24 | $0.000009096 | $0.00001040 | $0.000008960 | $0.000009610 | $767.78 | $191,513 |
| 2019-07-25 | $0.000009610 | $0.000009940 | $0.000004100 | $0.000007780 | $512.58 | $155,044 |
| 2019-07-26 | $0.000007780 | $0.000007990 | $0.000003805 | $0.000005764 | $833.91 | $114,860 |
| 2019-07-27 | $0.000005764 | $0.000006147 | $0.000003776 | $0.000004161 | $485.24 | $82,926.32 |
| 2019-07-28 | $0.000004161 | $0.000005980 | $0.000003519 | $0.000003519 | $821.26 | $70,120.12 |
| 2019-07-29 | $0.000003519 | $0.000004575 | $0.000002097 | $0.000004490 | $376.55 | $89,470.93 |
| 2019-07-30 | $0.000004490 | $0.000005680 | $0.000003596 | $0.000003638 | $621.15 | $72,506.26 |
| 2019-07-31 | $0.000003638 | $0.000005650 | $0.000003538 | $0.000005172 | $357.62 | $103,079 |