Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.07343 | $0.07516 | $0.03899 | $0.07266 | $1,938.75 | $234,091 |
| 2014-09-02 | $0.07259 | $0.07259 | $0.04363 | $0.06206 | $3,049.57 | $200,106 |
| 2014-09-03 | $0.06199 | $0.06690 | $0.04296 | $0.04298 | $2,304.00 | $138,662 |
| 2014-09-04 | $0.04299 | $0.05667 | $0.04153 | $0.04309 | $2,046.79 | $139,062 |
| 2014-09-05 | $0.04309 | $0.04671 | $0.02708 | $0.04663 | $1,566.88 | $150,601 |
| 2014-09-06 | $0.04663 | $0.04677 | $0.03888 | $0.03889 | $922.96 | $125,643 |
| 2014-09-07 | $0.03891 | $0.04631 | $0.03887 | $0.04529 | $190.61 | $146,390 |
| 2014-09-08 | $0.04524 | $0.04600 | $0.03455 | $0.04034 | $627.19 | $130,465 |
| 2014-09-09 | $0.04036 | $0.04479 | $0.02667 | $0.04463 | $4,143.76 | $144,385 |
| 2014-09-10 | $0.04247 | $0.04526 | $0.04223 | $0.04444 | $224.58 | $143,864 |
| 2014-09-11 | $0.04447 | $0.04505 | $0.03434 | $0.03463 | $1,239.30 | $112,154 |
| 2014-09-12 | $0.03462 | $0.04484 | $0.03031 | $0.04484 | $1,065.35 | $145,512 |
| 2014-09-13 | $0.04484 | $0.04855 | $0.03139 | $0.03140 | $1,403.92 | $101,987 |
| 2014-09-14 | $0.03141 | $0.03691 | $0.02862 | $0.02867 | $937.12 | $93,621.55 |
| 2014-09-15 | $0.02867 | $0.03632 | $0.02863 | $0.03423 | $228.13 | $111,810 |
| 2014-09-16 | $0.03419 | $0.04738 | $0.03184 | $0.03450 | $2,154.93 | $112,770 |
| 2014-09-17 | $0.03449 | $0.03451 | $0.02715 | $0.02744 | $702.99 | $89,732.45 |
| 2014-09-18 | $0.02741 | $0.04002 | $0.02609 | $0.02632 | $1,183.55 | $86,112.86 |
| 2014-09-19 | $0.02629 | $0.03593 | $0.02559 | $0.02565 | $924.72 | $84,000.25 |
| 2014-09-20 | $0.02565 | $0.03046 | $0.02533 | $0.02835 | $227.34 | $92,889.96 |
| 2014-09-21 | $0.02830 | $0.03425 | $0.02575 | $0.03209 | $1,598.57 | $105,210 |
| 2014-09-22 | $0.03211 | $0.03275 | $0.03012 | $0.03017 | $1,629.78 | $98,982.38 |
| 2014-09-23 | $0.03016 | $0.04410 | $0.02513 | $0.03346 | $2,411.64 | $109,859 |
| 2014-09-24 | $0.03346 | $0.05796 | $0.03315 | $0.04230 | $532.05 | $138,934 |
| 2014-09-25 | $0.04229 | $0.04981 | $0.03316 | $0.04282 | $605.84 | $140,712 |
| 2014-09-26 | $0.04281 | $0.04294 | $0.03858 | $0.03862 | $320.39 | $126,989 |
| 2014-09-27 | $0.03854 | $0.04109 | $0.03835 | $0.04015 | $164.65 | $132,085 |
| 2014-09-28 | $0.04014 | $0.04019 | $0.03605 | $0.03640 | $387.24 | $119,835 |
| 2014-09-29 | $0.03637 | $0.03841 | $0.02467 | $0.03500 | $813.75 | $115,287 |
| 2014-09-30 | $0.03506 | $0.03832 | $0.03481 | $0.03809 | $22.99 | $125,524 |