Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.03259 | $0.04265 | $0.03254 | $0.03956 | $334.77 | $124,548 |
| 2014-08-02 | $0.03956 | $0.04269 | $0.03319 | $0.03319 | $359.72 | $104,539 |
| 2014-08-03 | $0.03317 | $0.04290 | $0.03241 | $0.04283 | $1,283.20 | $134,942 |
| 2014-08-04 | $0.04279 | $0.04284 | $0.03137 | $0.03239 | $953.06 | $102,100 |
| 2014-08-05 | $0.03241 | $0.04122 | $0.03184 | $0.03191 | $605.75 | $100,603 |
| 2014-08-06 | $0.03194 | $0.04105 | $0.03192 | $0.03275 | $679.03 | $103,280 |
| 2014-08-07 | $0.03276 | $0.03300 | $0.02355 | $0.02383 | $618.89 | $75,166.13 |
| 2014-08-08 | $0.02383 | $0.04092 | $0.01572 | $0.03852 | $4,513.22 | $121,525 |
| 2014-08-09 | $0.03851 | $0.04053 | $0.03125 | $0.03359 | $1,615.77 | $106,021 |
| 2014-08-10 | $0.03358 | $0.04084 | $0.02947 | $0.03251 | $1,982.17 | $102,732 |
| 2014-08-11 | $0.03252 | $0.03788 | $0.02426 | $0.02450 | $1,892.67 | $77,479.00 |
| 2014-08-12 | $0.02450 | $0.03613 | $0.02449 | $0.03589 | $1,642.87 | $113,555 |
| 2014-08-13 | $0.03593 | $0.03751 | $0.02994 | $0.03389 | $2,857.45 | $107,303 |
| 2014-08-14 | $0.03386 | $0.1088 | $0.03317 | $0.09361 | $5,704.66 | $296,513 |
| 2014-08-15 | $0.09456 | $0.1142 | $0.07112 | $0.09442 | $12,245.90 | $299,385 |
| 2014-08-16 | $0.09459 | $0.1058 | $0.05501 | $0.08889 | $10,698.00 | $282,143 |
| 2014-08-17 | $0.08879 | $0.09668 | $0.05053 | $0.08361 | $2,864.39 | $266,579 |
| 2014-08-18 | $0.08356 | $0.09360 | $0.07146 | $0.08260 | $2,525.85 | $263,468 |
| 2014-08-19 | $0.08260 | $0.08663 | $0.05749 | $0.05969 | $5,073.56 | $191,112 |
| 2014-08-20 | $0.05967 | $0.08813 | $0.05949 | $0.07431 | $2,046.02 | $238,009 |
| 2014-08-21 | $0.07409 | $0.09044 | $0.05225 | $0.06827 | $4,950.46 | $218,778 |
| 2014-08-22 | $0.06832 | $0.07530 | $0.04914 | $0.05580 | $3,941.33 | $178,910 |
| 2014-08-23 | $0.05573 | $0.06191 | $0.04596 | $0.05789 | $3,032.54 | $185,668 |
| 2014-08-24 | $0.05791 | $0.05861 | $0.04476 | $0.05737 | $1,780.18 | $184,135 |
| 2014-08-25 | $0.05736 | $0.07118 | $0.05205 | $0.06533 | $2,825.63 | $209,779 |
| 2014-08-26 | $0.06534 | $0.07827 | $0.06534 | $0.07826 | $3,554.89 | $251,402 |
| 2014-08-27 | $0.07835 | $0.07961 | $0.07568 | $0.07815 | $2,450.52 | $251,172 |
| 2014-08-28 | $0.07811 | $0.07896 | $0.07539 | $0.07553 | $1,273.37 | $242,837 |
| 2014-08-29 | $0.07562 | $0.1068 | $0.06671 | $0.08911 | $2,895.46 | $286,743 |
| 2014-08-30 | $0.08380 | $0.09660 | $0.06794 | $0.06804 | $3,225.90 | $219,053 |
| 2014-08-31 | $0.06786 | $0.08076 | $0.04875 | $0.07342 | $1,957.08 | $236,452 |