Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01152 | $0.02235 | $0.01152 | $0.01696 | $135.10 | $51,708.74 |
| 2014-07-02 | $0.01698 | $0.01705 | $0.01022 | $0.01026 | $133.26 | $31,289.97 |
| 2014-07-03 | $0.01432 | $0.01712 | $0.009720 | $0.01129 | $33.49 | $34,436.75 |
| 2014-07-04 | $0.01129 | $0.01582 | $0.009441 | $0.009460 | $84.87 | $28,875.50 |
| 2014-07-05 | $0.009449 | $0.01361 | $0.009420 | $0.009481 | $159.59 | $28,944.53 |
| 2014-07-06 | $0.009484 | $0.01326 | $0.009480 | $0.009529 | $53.99 | $29,105.57 |
| 2014-07-07 | $0.009537 | $0.01338 | $0.009507 | $0.009985 | $33.74 | $30,526.37 |
| 2014-07-08 | $0.01289 | $0.01298 | $0.009361 | $0.009372 | $49.23 | $28,673.54 |
| 2014-07-09 | $0.009378 | $0.01252 | $0.007883 | $0.01084 | $71.78 | $33,156.36 |
| 2014-07-10 | $0.01084 | $0.01213 | $0.009856 | $0.009868 | $40.07 | $30,206.79 |
| 2014-07-11 | $0.009867 | $0.01246 | $0.009853 | $0.01201 | $107.93 | $36,766.38 |
| 2014-07-12 | $0.01201 | $0.01219 | $0.01018 | $0.01020 | $72.28 | $31,246.16 |
| 2014-07-13 | $0.01021 | $0.01950 | $0.003156 | $0.01253 | $641.92 | $38,380.35 |
| 2014-07-14 | $0.01253 | $0.01253 | $0.008643 | $0.01237 | $53.87 | $37,913.43 |
| 2014-07-15 | $0.01238 | $0.01243 | $0.009572 | $0.009572 | $31.04 | $29,356.07 |
| 2014-07-16 | $0.009579 | $0.01059 | $0.008636 | $0.009166 | $107.43 | $28,120.97 |
| 2014-07-17 | $0.009162 | $0.01047 | $0.007301 | $0.009982 | $117.54 | $30,635.57 |
| 2014-07-18 | $0.009970 | $0.01029 | $0.007452 | $0.01029 | $48.45 | $31,583.89 |
| 2014-07-19 | $0.01029 | $0.01029 | $0.006260 | $0.006361 | $36.75 | $19,534.66 |
| 2014-07-20 | $0.006361 | $0.008891 | $0.006245 | $0.006563 | $25.23 | $20,164.52 |
| 2014-07-21 | $0.006564 | $0.009781 | $0.006308 | $0.006334 | $7.68 | $19,464.36 |
| 2014-07-22 | $0.006335 | $0.01045 | $0.005234 | $0.005495 | $219.79 | $16,888.77 |
| 2014-07-23 | $0.005491 | $0.006381 | $0.001888 | $0.003301 | $74.50 | $10,151.65 |
| 2014-07-24 | $0.003302 | $0.005115 | $0.001811 | $0.005115 | $23.65 | $15,730.32 |
| 2014-07-25 | $0.005113 | $0.03021 | $0.005108 | $0.01943 | $2,021.38 | $59,810.64 |
| 2014-07-26 | $0.01944 | $0.03003 | $0.01189 | $0.01192 | $2,054.59 | $36,810.89 |
| 2014-07-27 | $0.01192 | $0.02543 | $0.01191 | $0.02316 | $2,468.84 | $71,580.58 |
| 2014-07-28 | $0.02317 | $0.02940 | $0.01626 | $0.02922 | $1,901.78 | $90,377.76 |
| 2014-07-29 | $0.02582 | $0.05247 | $0.02338 | $0.04337 | $5,754.96 | $134,239 |
| 2014-07-30 | $0.04337 | $0.04340 | $0.03028 | $0.03546 | $2,650.65 | $111,544 |
| 2014-07-31 | $0.03546 | $0.04262 | $0.03133 | $0.03259 | $572.95 | $102,555 |