Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.03813 | $0.03836 | $0.02690 | $0.02877 | $171.37 | $94,867.28 |
| 2014-10-02 | $0.03411 | $0.03802 | $0.03024 | $0.03730 | $109.45 | $123,014 |
| 2014-10-03 | $0.03731 | $0.03748 | $0.03185 | $0.03200 | $5.18 | $105,592 |
| 2014-10-04 | $0.03203 | $0.03621 | $0.02138 | $0.02138 | $1,007.39 | $70,588.06 |
| 2014-10-05 | $0.02138 | $0.02238 | $0.01880 | $0.02212 | $100.14 | $73,209.01 |
| 2014-10-06 | $0.02211 | $0.02493 | $0.004914 | $0.02052 | $1,612.23 | $67,966.91 |
| 2014-10-07 | $0.02481 | $0.03652 | $0.02286 | $0.02621 | $1,043.50 | $86,828.36 |
| 2014-10-08 | $0.02621 | $0.03500 | $0.02552 | $0.03176 | $1,914.00 | $105,293 |
| 2014-10-09 | $0.03174 | $0.04951 | $0.03174 | $0.04333 | $879.19 | $143,750 |
| 2014-10-10 | $0.04329 | $0.08426 | $0.04329 | $0.06329 | $8,554.00 | $210,217 |
| 2014-10-11 | $0.06326 | $0.07280 | $0.06052 | $0.06551 | $1,338.58 | $217,821 |
| 2014-10-12 | $0.06556 | $0.07374 | $0.06043 | $0.06998 | $803.72 | $233,020 |
| 2014-10-13 | $0.06987 | $0.07410 | $0.06852 | $0.07214 | $454.65 | $245,307 |
| 2014-10-14 | $0.07238 | $0.08146 | $0.06103 | $0.06855 | $1,806.97 | $233,218 |
| 2014-10-15 | $0.06856 | $0.07656 | $0.04734 | $0.06886 | $2,387.45 | $234,399 |
| 2014-10-16 | $0.06882 | $0.07162 | $0.05375 | $0.06433 | $575.77 | $219,152 |
| 2014-10-17 | $0.06436 | $0.07340 | $0.05168 | $0.06528 | $1,116.61 | $222,534 |
| 2014-10-18 | $0.06531 | $0.06809 | $0.06088 | $0.06479 | $464.45 | $220,993 |
| 2014-10-19 | $0.06476 | $0.07233 | $0.05446 | $0.05471 | $1,226.72 | $186,859 |
| 2014-10-20 | $0.05281 | $0.06810 | $0.05211 | $0.05905 | $1,277.34 | $201,774 |
| 2014-10-21 | $0.05898 | $0.06671 | $0.05868 | $0.05954 | $538.53 | $203,576 |
| 2014-10-22 | $0.05949 | $0.06638 | $0.05908 | $0.06621 | $471.24 | $226,464 |
| 2014-10-23 | $0.06618 | $0.06618 | $0.05524 | $0.05555 | $761.53 | $190,131 |
| 2014-10-24 | $0.05557 | $0.06777 | $0.05526 | $0.06271 | $1,650.43 | $214,774 |
| 2014-10-25 | $0.06276 | $0.06556 | $0.05877 | $0.06451 | $558.37 | $221,231 |
| 2014-10-26 | $0.06455 | $0.06526 | $0.06284 | $0.06385 | $182.36 | $219,240 |
| 2014-10-27 | $0.06386 | $0.06586 | $0.05504 | $0.06482 | $437.08 | $222,753 |
| 2014-10-28 | $0.06486 | $0.06551 | $0.05000 | $0.06551 | $1,140.23 | $225,284 |
| 2014-10-29 | $0.06542 | $0.06555 | $0.05223 | $0.05223 | $1,641.99 | $179,757 |
| 2014-10-30 | $0.05225 | $0.05680 | $0.05039 | $0.05636 | $1,492.65 | $194,065 |
| 2014-10-31 | $0.05631 | $0.05681 | $0.05520 | $0.05549 | $2,084.43 | $191,195 |