Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.06246 | $0.06521 | $0.05873 | $0.06514 | $766.32 | $249,010 |
| 2015-02-02 | $0.06500 | $0.06619 | $0.05190 | $0.06418 | $2,830.10 | $245,523 |
| 2015-02-03 | $0.06412 | $0.06449 | $0.05353 | $0.05663 | $336.86 | $216,825 |
| 2015-02-04 | $0.05666 | $0.06872 | $0.05666 | $0.06112 | $953.09 | $234,227 |
| 2015-02-05 | $0.06112 | $0.06823 | $0.05798 | $0.05967 | $158.02 | $228,807 |
| 2015-02-06 | $0.05971 | $0.06684 | $0.05964 | $0.06006 | $705.82 | $230,419 |
| 2015-02-07 | $0.06007 | $0.06510 | $0.06007 | $0.06487 | $681.17 | $249,036 |
| 2015-02-08 | $0.06488 | $0.06576 | $0.05774 | $0.06252 | $612.72 | $240,179 |
| 2015-02-09 | $0.06256 | $0.06270 | $0.05653 | $0.05717 | $325.35 | $219,755 |
| 2015-02-10 | $0.05724 | $0.06183 | $0.05600 | $0.05766 | $516.56 | $221,797 |
| 2015-02-11 | $0.05760 | $0.06126 | $0.05171 | $0.05477 | $1,263.29 | $210,946 |
| 2015-02-12 | $0.05482 | $0.05750 | $0.05081 | $0.05560 | $5,517.38 | $214,289 |
| 2015-02-13 | $0.05564 | $0.06028 | $0.05365 | $0.05887 | $648.24 | $227,034 |
| 2015-02-14 | $0.05886 | $0.06474 | $0.05781 | $0.06296 | $215.99 | $242,965 |
| 2015-02-15 | $0.06285 | $0.06487 | $0.04720 | $0.05219 | $2,486.75 | $201,588 |
| 2015-02-16 | $0.05244 | $0.05365 | $0.04238 | $0.04644 | $1,815.15 | $179,636 |
| 2015-02-17 | $0.04646 | $0.04795 | $0.04291 | $0.04623 | $387.21 | $179,017 |
| 2015-02-18 | $0.04626 | $0.04636 | $0.04229 | $0.04488 | $739.48 | $173,935 |
| 2015-02-19 | $0.04490 | $0.04504 | $0.02275 | $0.03514 | $2,793.93 | $136,293 |
| 2015-02-20 | $0.03508 | $0.04325 | $0.03035 | $0.04168 | $436.32 | $161,757 |
| 2015-02-21 | $0.04163 | $0.04378 | $0.03180 | $0.03832 | $1,508.62 | $148,804 |
| 2015-02-22 | $0.03834 | $0.04028 | $0.03120 | $0.03288 | $268.62 | $127,773 |
| 2015-02-23 | $0.03286 | $0.03552 | $0.03156 | $0.03175 | $189.56 | $123,465 |
| 2015-02-24 | $0.03178 | $0.03827 | $0.02888 | $0.03820 | $353.03 | $148,672 |
| 2015-02-25 | $0.03820 | $0.03829 | $0.03324 | $0.03561 | $94.12 | $138,700 |
| 2015-02-26 | $0.03562 | $0.03565 | $0.02615 | $0.03406 | $454.17 | $132,765 |
| 2015-02-27 | $0.03404 | $0.03696 | $0.03008 | $0.03652 | $225.19 | $142,434 |
| 2015-02-28 | $0.03629 | $0.03693 | $0.03018 | $0.03585 | $22.10 | $139,916 |