Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.007634 | $0.008240 | $0.005113 | $0.005114 | $163.31 | $35,729.31 |
| 2016-11-02 | $0.005116 | $0.007753 | $0.005116 | $0.006283 | $42.59 | $43,923.52 |
| 2016-11-03 | $0.006297 | $0.007000 | $0.005778 | $0.005865 | $11.24 | $41,019.23 |
| 2016-11-04 | $0.005868 | $0.007099 | $0.005841 | $0.006422 | $420.07 | $44,940.69 |
| 2016-11-05 | $0.006421 | $0.006638 | $0.004932 | $0.005564 | $726.69 | $39,000.91 |
| 2016-11-06 | $0.005754 | $0.007249 | $0.005631 | $0.006256 | $436.86 | $43,917.50 |
| 2016-11-07 | $0.006254 | $0.006254 | $0.005376 | $0.005553 | $288.80 | $39,001.47 |
| 2016-11-08 | $0.005555 | $0.005970 | $0.005276 | $0.005943 | $112.89 | $41,759.44 |
| 2016-11-09 | $0.005941 | $0.006179 | $0.005310 | $0.005684 | $123.66 | $39,952.02 |
| 2016-11-10 | $0.005685 | $0.005685 | $0.005271 | $0.005273 | $64.78 | $37,086.08 |
| 2016-11-11 | $0.005273 | $0.005725 | $0.004225 | $0.004542 | $391.86 | $31,961.64 |
| 2016-11-12 | $0.004542 | $0.005599 | $0.004542 | $0.005598 | $69.98 | $39,438.12 |
| 2016-11-13 | $0.005598 | $0.005600 | $0.005457 | $0.005561 | $48.71 | $39,195.44 |
| 2016-11-14 | $0.005560 | $0.005848 | $0.004361 | $0.005834 | $59.53 | $41,147.77 |
| 2016-11-15 | $0.005838 | $0.008187 | $0.005770 | $0.006440 | $322.80 | $45,483.64 |
| 2016-11-16 | $0.006436 | $0.006534 | $0.006268 | $0.006445 | $21.59 | $45,542.35 |
| 2016-11-17 | $0.006445 | $0.006544 | $0.006138 | $0.006153 | $35.90 | $43,505.11 |
| 2016-11-18 | $0.006150 | $0.006774 | $0.006116 | $0.006774 | $3.44 | $47,921.58 |
| 2016-11-19 | $0.006772 | $0.006774 | $0.005211 | $0.005674 | $31.07 | $40,198.77 |
| 2016-11-20 | $0.005675 | $0.006592 | $0.005675 | $0.006075 | $14.08 | $43,067.11 |
| 2016-11-21 | $0.006075 | $0.006458 | $0.005486 | $0.005606 | $26.37 | $39,770.13 |
| 2016-11-22 | $0.005604 | $0.005828 | $0.005167 | $0.005177 | $57.87 | $36,743.63 |
| 2016-11-23 | $0.005177 | $0.005183 | $0.004680 | $0.004758 | $34.51 | $33,786.02 |
| 2016-11-24 | $0.004758 | $0.004791 | $0.004544 | $0.004754 | $258.73 | $33,769.65 |
| 2016-11-25 | $0.004753 | $0.01132 | $0.004534 | $0.005214 | $301.00 | $37,074.44 |
| 2016-11-26 | $0.005214 | $0.008217 | $0.004802 | $0.006348 | $330.76 | $45,161.67 |
| 2016-11-27 | $0.006346 | $0.006744 | $0.005123 | $0.006229 | $185.10 | $44,353.24 |
| 2016-11-28 | $0.006230 | $0.006275 | $0.005233 | $0.005916 | $108.97 | $42,133.13 |
| 2016-11-29 | $0.005916 | $0.005923 | $0.005243 | $0.005525 | $151.06 | $39,372.01 |
| 2016-11-30 | $0.005524 | $0.008392 | $0.005483 | $0.006734 | $91.66 | $48,011.83 |