HYPNOXYS HYPX
Xếp hạng #?
10:17:50 23/10/2020
HYPNOXYS (HYPX)
Không theo dõi
Lịch sử giá HYPNOXYS (HYPX) 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 | $0.000005153 | $0.000005662 | $0.000003219 | $0.000004812 | $933.89 | $95,900.41 |
| 2019-08-02 | $0.000004812 | $0.000005640 | $0.000004492 | $0.000005230 | $368.34 | $104,226 |
| 2019-08-03 | $0.000005230 | $0.000005680 | $0.000004730 | $0.000005520 | $82.02 | $110,006 |
| 2019-08-04 | $0.000005520 | $0.000005520 | $0.000004383 | $0.000005051 | $184.65 | $100,656 |
| 2019-08-05 | $0.000005051 | $0.000005340 | $0.000004420 | $0.000004540 | $318.14 | $90,476.38 |
| 2019-08-06 | $0.000004540 | $0.000005380 | $0.000002721 | $0.000002812 | $1,585.60 | $56,046.18 |
| 2019-08-07 | $0.000002813 | $0.000004664 | $0.000002651 | $0.000004201 | $388.04 | $83,710.73 |
| 2019-08-08 | $0.000004201 | $0.000005348 | $0.000004050 | $0.000004920 | $379.92 | $98,043.14 |
| 2019-08-09 | $0.000004920 | $0.000005380 | $0.000004392 | $0.000004460 | $305.24 | $88,881.27 |
| 2019-08-10 | $0.000004460 | $0.000005390 | $0.000004400 | $0.000005149 | $361.37 | $102,621 |
| 2019-08-11 | $0.000005149 | $0.000005390 | $0.000004420 | $0.000004980 | $348.29 | $99,244.10 |
| 2019-08-12 | $0.000004980 | $0.000005390 | $0.000004100 | $0.000004150 | $279.63 | $82,703.42 |
| 2019-08-13 | $0.000004150 | $0.000005070 | $0.000004100 | $0.000004500 | $330.47 | $89,678.41 |
| 2019-08-14 | $0.000004500 | $0.000005090 | $0.000004110 | $0.000004360 | $293.83 | $86,888.41 |
| 2019-08-15 | $0.000004360 | $0.000005080 | $0.000004100 | $0.000004237 | $344.92 | $84,442.99 |
| 2019-08-16 | $0.000004237 | $0.000004798 | $0.000001974 | $0.000004461 | $341.03 | $88,910.94 |
| 2019-08-17 | $0.000004461 | $0.000004594 | $0.000003313 | $0.000003401 | $326.66 | $67,779.36 |
| 2019-08-18 | $0.000003401 | $0.000004313 | $0.000003262 | $0.000003994 | $306.17 | $79,596.14 |
| 2019-08-19 | $0.000003994 | $0.000004660 | $0.000003462 | $0.000004570 | $287.77 | $91,073.40 |
| 2019-08-20 | $0.000004570 | $0.000004670 | $0.000003690 | $0.000004290 | $284.50 | $85,493.41 |
| 2019-08-21 | $0.000004290 | $0.000004670 | $0.000003690 | $0.000004360 | $329.58 | $86,888.41 |
| 2019-08-22 | $0.000004360 | $0.000004680 | $0.000003699 | $0.000003968 | $241.86 | $79,083.86 |
| 2019-08-23 | $0.000003968 | $0.000004678 | $0.000003499 | $0.000003680 | $233.50 | $73,337.01 |
| 2019-08-24 | $0.000003680 | $0.000004500 | $0.000003500 | $0.000004100 | $317.04 | $81,706.99 |
| 2019-08-25 | $0.000004100 | $0.000004490 | $0.000003500 | $0.000004380 | $267.65 | $87,283.49 |
| 2019-08-26 | $0.000004380 | $0.000004490 | $0.000003500 | $0.000004200 | $273.83 | $83,699.85 |
| 2019-08-27 | $0.000004200 | $0.000004490 | $0.000003000 | $0.000003200 | $245.54 | $63,771.31 |
| 2019-08-28 | $0.000003200 | $0.000003990 | $0.000003010 | $0.000003620 | $225.76 | $72,141.30 |
| 2019-08-29 | $0.000003620 | $0.000003930 | $0.000002000 | $0.000002940 | $210.67 | $58,589.89 |
| 2019-08-30 | $0.000002940 | $0.000003620 | $0.000002000 | $0.000003620 | $248.20 | $72,141.30 |
| 2019-08-31 | $0.000003620 | $0.000003990 | $0.000003019 | $0.000003419 | $231.46 | $68,135.45 |