Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.06521 | $0.1921 | $0.05062 | $0.09422 | $13,269.40 | $346,584 |
| 2015-01-02 | $0.09108 | $0.09416 | $0.05238 | $0.05884 | $19,560.20 | $216,443 |
| 2015-01-03 | $0.05881 | $0.06318 | $0.04329 | $0.05059 | $2,060.24 | $186,108 |
| 2015-01-04 | $0.05061 | $0.05328 | $0.04286 | $0.05152 | $3,918.01 | $189,514 |
| 2015-01-05 | $0.04772 | $0.05539 | $0.04772 | $0.05483 | $432.52 | $201,683 |
| 2015-01-06 | $0.05486 | $0.05505 | $0.04911 | $0.05345 | $458.53 | $196,595 |
| 2015-01-07 | $0.05341 | $0.05592 | $0.04999 | $0.05510 | $629.38 | $202,669 |
| 2015-01-08 | $0.05181 | $0.05451 | $0.04102 | $0.05003 | $3,997.97 | $184,023 |
| 2015-01-09 | $0.04986 | $0.05122 | $0.04314 | $0.04869 | $1,479.11 | $179,093 |
| 2015-01-10 | $0.04914 | $0.05518 | $0.04914 | $0.04946 | $1,699.60 | $181,946 |
| 2015-01-11 | $0.04943 | $0.05798 | $0.04784 | $0.05163 | $2,325.38 | $189,920 |
| 2015-01-12 | $0.05173 | $0.06248 | $0.05000 | $0.05807 | $2,885.31 | $218,302 |
| 2015-01-13 | $0.05798 | $0.05817 | $0.04343 | $0.05260 | $1,428.09 | $197,929 |
| 2015-01-14 | $0.05214 | $0.05302 | $0.03433 | $0.03755 | $1,322.86 | $141,408 |
| 2015-01-15 | $0.03730 | $0.05188 | $0.03730 | $0.04716 | $909.81 | $177,747 |
| 2015-01-16 | $0.04699 | $0.04957 | $0.04118 | $0.04797 | $786.54 | $181,226 |
| 2015-01-17 | $0.04791 | $0.05466 | $0.04190 | $0.05379 | $1,022.20 | $203,515 |
| 2015-01-18 | $0.05029 | $0.08172 | $0.04960 | $0.07982 | $9,845.20 | $302,172 |
| 2015-01-19 | $0.08025 | $0.1285 | $0.06331 | $0.07456 | $8,759.22 | $282,557 |
| 2015-01-20 | $0.07388 | $0.07434 | $0.05255 | $0.05917 | $4,172.70 | $224,457 |
| 2015-01-21 | $0.05919 | $0.06913 | $0.05120 | $0.06013 | $1,699.56 | $228,292 |
| 2015-01-22 | $0.06024 | $0.07702 | $0.06001 | $0.07702 | $428.19 | $292,611 |
| 2015-01-23 | $0.07706 | $0.07778 | $0.06756 | $0.07685 | $659.15 | $292,169 |
| 2015-01-24 | $0.07679 | $0.07989 | $0.06952 | $0.07916 | $530.41 | $301,132 |
| 2015-01-25 | $0.07900 | $0.07949 | $0.06538 | $0.07574 | $622.57 | $288,272 |
| 2015-01-26 | $0.07585 | $0.08786 | $0.06870 | $0.07369 | $2,964.52 | $280,631 |
| 2015-01-27 | $0.07457 | $0.07932 | $0.06986 | $0.07432 | $816.32 | $283,155 |
| 2015-01-28 | $0.07429 | $0.07923 | $0.06897 | $0.07485 | $1,012.95 | $285,421 |
| 2015-01-29 | $0.07467 | $0.07638 | $0.05708 | $0.06305 | $1,405.52 | $240,551 |
| 2015-01-30 | $0.06285 | $0.06854 | $0.05934 | $0.05949 | $528.55 | $227,099 |
| 2015-01-31 | $0.05950 | $0.06687 | $0.05921 | $0.06263 | $400.70 | $239,302 |