Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.05554 | $0.05577 | $0.03891 | $0.04061 | $1,440.46 | $140,018 |
| 2014-11-02 | $0.04065 | $0.04851 | $0.03891 | $0.04180 | $197.79 | $144,213 |
| 2014-11-03 | $0.04176 | $0.04917 | $0.04175 | $0.04252 | $23.59 | $147,624 |
| 2014-11-04 | $0.04247 | $0.05028 | $0.03922 | $0.05023 | $555.83 | $174,495 |
| 2014-11-05 | $0.05026 | $0.05029 | $0.04151 | $0.04867 | $92.77 | $169,154 |
| 2014-11-06 | $0.04866 | $0.05330 | $0.04491 | $0.04662 | $746.55 | $162,153 |
| 2014-11-07 | $0.04669 | $0.05218 | $0.04011 | $0.04469 | $1,101.50 | $155,516 |
| 2014-11-08 | $0.04465 | $0.05159 | $0.04465 | $0.05145 | $268.87 | $179,155 |
| 2014-11-09 | $0.05143 | $0.05387 | $0.04355 | $0.04358 | $170.90 | $151,927 |
| 2014-11-10 | $0.04346 | $0.05601 | $0.02334 | $0.05142 | $4,220.32 | $179,383 |
| 2014-11-11 | $0.05127 | $0.05681 | $0.04571 | $0.05614 | $1,463.11 | $196,018 |
| 2014-11-12 | $0.05618 | $0.06055 | $0.05216 | $0.06018 | $834.02 | $210,246 |
| 2014-11-13 | $0.06070 | $0.07445 | $0.05928 | $0.06674 | $999.75 | $233,354 |
| 2014-11-14 | $0.06637 | $0.06651 | $0.05123 | $0.05216 | $775.73 | $182,452 |
| 2014-11-15 | $0.05240 | $0.06280 | $0.04897 | $0.04897 | $378.37 | $171,309 |
| 2014-11-16 | $0.04879 | $0.05972 | $0.04740 | $0.04970 | $869.73 | $174,109 |
| 2014-11-17 | $0.04976 | $0.06108 | $0.04455 | $0.06073 | $1,388.28 | $212,924 |
| 2014-11-18 | $0.06079 | $0.06151 | $0.04674 | $0.04691 | $343.94 | $164,586 |
| 2014-11-19 | $0.04674 | $0.05999 | $0.04674 | $0.05998 | $358.09 | $211,390 |
| 2014-11-20 | $0.05994 | $0.06021 | $0.04963 | $0.05722 | $764.47 | $201,816 |
| 2014-11-21 | $0.05722 | $0.05722 | $0.04834 | $0.05193 | $1,267.60 | $183,228 |
| 2014-11-22 | $0.05204 | $0.05714 | $0.04971 | $0.05645 | $1,552.91 | $199,259 |
| 2014-11-23 | $0.05649 | $0.05659 | $0.04459 | $0.05550 | $926.35 | $195,906 |
| 2014-11-24 | $0.05541 | $0.05692 | $0.05136 | $0.05540 | $264.56 | $195,570 |
| 2014-11-25 | $0.05540 | $0.05986 | $0.05292 | $0.05668 | $982.75 | $200,063 |
| 2014-11-26 | $0.05678 | $0.05703 | $0.04966 | $0.05048 | $98.49 | $178,192 |
| 2014-11-27 | $0.05077 | $0.05723 | $0.04654 | $0.05687 | $648.45 | $202,016 |
| 2014-11-28 | $0.05682 | $0.05718 | $0.04746 | $0.05625 | $1,609.99 | $200,027 |
| 2014-11-29 | $0.05621 | $0.05630 | $0.04536 | $0.05217 | $1,524.85 | $185,575 |
| 2014-11-30 | $0.05217 | $0.05270 | $0.04484 | $0.05257 | $687.11 | $187,153 |