Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.03585 | $0.04051 | $0.03261 | $0.03280 | $179.71 | $128,195 |
| 2015-03-02 | $0.03278 | $0.07736 | $0.03254 | $0.07717 | $1,922.63 | $301,858 |
| 2015-03-03 | $0.07719 | $0.07749 | $0.04246 | $0.04246 | $433.32 | $166,251 |
| 2015-03-04 | $0.04227 | $0.04300 | $0.04028 | $0.04102 | $524.19 | $160,740 |
| 2015-03-05 | $0.04096 | $0.04246 | $0.03839 | $0.04002 | $236.85 | $156,955 |
| 2015-03-06 | $0.04005 | $0.04127 | $0.03925 | $0.04088 | $257.13 | $160,447 |
| 2015-03-07 | $0.04090 | $0.04212 | $0.03917 | $0.04187 | $151.51 | $164,459 |
| 2015-03-08 | $0.04188 | $0.04188 | $0.03685 | $0.03704 | $759.94 | $145,589 |
| 2015-03-09 | $0.03704 | $0.04650 | $0.03692 | $0.04552 | $2,178.14 | $179,195 |
| 2015-03-10 | $0.04548 | $0.04661 | $0.03238 | $0.04031 | $352.94 | $160,215 |
| 2015-03-11 | $0.04032 | $0.04053 | $0.03736 | $0.03785 | $1.22 | $150,582 |
| 2015-03-12 | $0.03784 | $0.04096 | $0.03565 | $0.04073 | $130.84 | $162,125 |
| 2015-03-13 | $0.04067 | $0.04069 | $0.03152 | $0.03152 | $310.84 | $125,566 |
| 2015-03-14 | $0.03139 | $0.03945 | $0.03107 | $0.03923 | $354.22 | $156,452 |
| 2015-03-15 | $0.03918 | $0.03981 | $0.03617 | $0.03619 | $166.48 | $144,488 |
| 2015-03-16 | $0.03629 | $0.04354 | $0.03212 | $0.03922 | $709.99 | $156,710 |
| 2015-03-17 | $0.03923 | $0.04232 | $0.03157 | $0.03996 | $267.45 | $159,815 |
| 2015-03-18 | $0.03997 | $0.04039 | $0.02998 | $0.03080 | $599.63 | $123,288 |
| 2015-03-19 | $0.03076 | $0.03174 | $0.02979 | $0.03031 | $157.78 | $121,413 |
| 2015-03-20 | $0.03033 | $0.03204 | $0.03012 | $0.03194 | $98.27 | $128,046 |
| 2015-03-21 | $0.03193 | $0.03406 | $0.02992 | $0.03003 | $191.95 | $120,504 |
| 2015-03-22 | $0.03004 | $0.03015 | $0.02889 | $0.02948 | $335.07 | $118,357 |
| 2015-03-23 | $0.02948 | $0.03166 | $0.02618 | $0.03159 | $335.58 | $126,933 |
| 2015-03-24 | $0.03160 | $0.03711 | $0.02686 | $0.03678 | $939.01 | $147,900 |
| 2015-03-25 | $0.03686 | $0.03722 | $0.03008 | $0.03694 | $900.18 | $148,646 |
| 2015-03-26 | $0.03695 | $0.03740 | $0.02576 | $0.02735 | $930.48 | $110,415 |
| 2015-03-27 | $0.02735 | $0.03075 | $0.02699 | $0.02719 | $118.12 | $109,915 |
| 2015-03-28 | $0.02719 | $0.03028 | $0.02692 | $0.02706 | $29.46 | $109,479 |
| 2015-03-29 | $0.02705 | $0.03037 | $0.02596 | $0.02754 | $69.54 | $111,512 |
| 2015-03-30 | $0.02755 | $0.03486 | $0.02614 | $0.03485 | $453.98 | $141,220 |
| 2015-03-31 | $0.03483 | $0.03699 | $0.02836 | $0.02943 | $545.79 | $119,301 |