Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.05260 | $0.05976 | $0.03773 | $0.05954 | $3,787.69 | $212,135 |
| 2014-12-02 | $0.05954 | $0.05990 | $0.05168 | $0.05434 | $2,284.87 | $194,714 |
| 2014-12-03 | $0.05440 | $0.05910 | $0.05058 | $0.05063 | $640.04 | $181,596 |
| 2014-12-04 | $0.05073 | $0.05544 | $0.04590 | $0.05544 | $1,833.76 | $199,059 |
| 2014-12-05 | $0.05541 | $0.05620 | $0.04677 | $0.04938 | $638.86 | $177,473 |
| 2014-12-06 | $0.04936 | $0.05342 | $0.04876 | $0.05321 | $45.45 | $191,397 |
| 2014-12-07 | $0.05322 | $0.05478 | $0.04912 | $0.05326 | $466.23 | $191,713 |
| 2014-12-08 | $0.05325 | $0.05537 | $0.05188 | $0.05420 | $640.92 | $195,218 |
| 2014-12-09 | $0.05420 | $0.05438 | $0.04698 | $0.05246 | $320.01 | $189,115 |
| 2014-12-10 | $0.05246 | $0.05249 | $0.04849 | $0.04849 | $210.86 | $174,919 |
| 2014-12-11 | $0.04821 | $0.05059 | $0.04662 | $0.04662 | $454.31 | $168,256 |
| 2014-12-12 | $0.04669 | $0.05011 | $0.04556 | $0.05006 | $661.27 | $180,788 |
| 2014-12-13 | $0.05004 | $0.05143 | $0.04513 | $0.04517 | $93.64 | $163,246 |
| 2014-12-14 | $0.04508 | $0.05164 | $0.04491 | $0.05134 | $436.05 | $185,665 |
| 2014-12-15 | $0.05130 | $0.05162 | $0.04747 | $0.05077 | $165.68 | $183,739 |
| 2014-12-16 | $0.05081 | $0.05084 | $0.04275 | $0.04275 | $108.21 | $154,808 |
| 2014-12-17 | $0.04272 | $0.04365 | $0.04079 | $0.04179 | $161.87 | $151,456 |
| 2014-12-18 | $0.04180 | $0.04642 | $0.03969 | $0.04577 | $1,239.30 | $165,994 |
| 2014-12-19 | $0.04574 | $0.05615 | $0.04285 | $0.05569 | $3,800.73 | $202,067 |
| 2014-12-20 | $0.05565 | $0.05710 | $0.04546 | $0.04619 | $1,375.04 | $168,786 |
| 2014-12-21 | $0.04614 | $0.06032 | $0.04534 | $0.05354 | $2,967.56 | $195,741 |
| 2014-12-22 | $0.05358 | $0.06181 | $0.05071 | $0.05547 | $1,986.62 | $202,958 |
| 2014-12-23 | $0.05550 | $0.05715 | $0.05064 | $0.05620 | $463.91 | $205,744 |
| 2014-12-24 | $0.05617 | $0.05980 | $0.04936 | $0.05968 | $854.02 | $218,591 |
| 2014-12-25 | $0.05963 | $0.06012 | $0.04780 | $0.05282 | $395.23 | $193,561 |
| 2014-12-26 | $0.05284 | $0.06579 | $0.04951 | $0.06518 | $512.69 | $238,985 |
| 2014-12-27 | $0.06504 | $0.06510 | $0.05682 | $0.06278 | $506.24 | $230,446 |
| 2014-12-28 | $0.06284 | $0.06361 | $0.05676 | $0.06305 | $677.05 | $231,518 |
| 2014-12-29 | $0.06315 | $0.06396 | $0.05499 | $0.05878 | $721.97 | $215,831 |
| 2014-12-30 | $0.05879 | $0.06345 | $0.05631 | $0.06330 | $2,697.70 | $232,409 |
| 2014-12-31 | $0.06333 | $0.06516 | $0.06153 | $0.06516 | $902.60 | $239,246 |