Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.006734 | $0.007235 | $0.005843 | $0.006778 | $87.14 | $48,359.37 |
| 2016-12-02 | $0.006788 | $0.007000 | $0.006788 | $0.006966 | $5.95 | $49,739.82 |
| 2016-12-03 | $0.005638 | $0.006181 | $0.004708 | $0.004789 | $346.86 | $34,213.73 |
| 2016-12-04 | $0.005606 | $0.006018 | $0.004510 | $0.004556 | $136.63 | $32,587.06 |
| 2016-12-05 | $0.004558 | $0.005874 | $0.004446 | $0.005827 | $481.91 | $41,730.94 |
| 2016-12-06 | $0.005827 | $0.005859 | $0.004445 | $0.004723 | $104.83 | $33,860.60 |
| 2016-12-07 | $0.004723 | $0.005702 | $0.004445 | $0.004739 | $89.12 | $34,007.26 |
| 2016-12-08 | $0.004739 | $0.007092 | $0.004726 | $0.005867 | $6,052.53 | $42,127.62 |
| 2016-12-09 | $0.005866 | $0.005982 | $0.005183 | $0.005184 | $86.38 | $37,287.54 |
| 2016-12-10 | $0.005185 | $0.005562 | $0.005150 | $0.005175 | $192.96 | $37,242.52 |
| 2016-12-11 | $0.005182 | $0.006539 | $0.005113 | $0.005386 | $55.29 | $38,805.52 |
| 2016-12-12 | $0.005388 | $0.005687 | $0.005388 | $0.005602 | $21.96 | $40,393.41 |
| 2016-12-13 | $0.005601 | $0.005661 | $0.005218 | $0.005229 | $2.73 | $37,723.20 |
| 2016-12-14 | $0.005222 | $0.005771 | $0.005200 | $0.005601 | $67.58 | $40,438.20 |
| 2016-12-15 | $0.005603 | $0.005712 | $0.004688 | $0.005565 | $592.67 | $40,180.90 |
| 2016-12-16 | $0.005563 | $0.005746 | $0.004704 | $0.005745 | $112.98 | $41,507.58 |
| 2016-12-17 | $0.005746 | $0.005786 | $0.004737 | $0.004769 | $67.26 | $34,459.97 |
| 2016-12-18 | $0.004769 | $0.006671 | $0.004766 | $0.006670 | $33.42 | $48,213.27 |
| 2016-12-19 | $0.006672 | $0.006674 | $0.005822 | $0.005827 | $7.69 | $42,139.31 |
| 2016-12-20 | $0.005826 | $0.006010 | $0.005632 | $0.006009 | $37.68 | $43,463.80 |
| 2016-12-21 | $0.006007 | $0.007483 | $0.005892 | $0.006473 | $58.47 | $46,837.57 |
| 2016-12-22 | $0.006491 | $0.006529 | $0.004655 | $0.005838 | $164.74 | $42,275.32 |
| 2016-12-23 | $0.005836 | $0.006173 | $0.003704 | $0.004672 | $254.96 | $33,847.96 |
| 2016-12-24 | $0.004674 | $0.005446 | $0.004672 | $0.005086 | $79.51 | $36,877.60 |
| 2016-12-25 | $0.005087 | $0.005476 | $0.004502 | $0.004698 | $20.77 | $34,082.90 |
| 2016-12-26 | $0.004696 | $0.005593 | $0.004696 | $0.005578 | $9.30 | $40,502.55 |
| 2016-12-27 | $0.005582 | $0.005733 | $0.004729 | $0.005186 | $24.84 | $37,662.63 |
| 2016-12-28 | $0.005189 | $0.005664 | $0.004173 | $0.004196 | $37.52 | $30,485.17 |
| 2016-12-29 | $0.004196 | $0.005083 | $0.004085 | $0.004625 | $182.69 | $33,625.73 |
| 2016-12-30 | $0.004624 | $0.005708 | $0.004220 | $0.004815 | $34.78 | $35,027.72 |
| 2016-12-31 | $0.004816 | $0.005466 | $0.004732 | $0.004866 | $14.91 | $35,433.99 |