Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.004867 | $0.004999 | $0.004703 | $0.004749 | $13.85 | $34,595.39 |
| 2017-01-02 | $0.004752 | $0.004798 | $0.003672 | $0.003678 | $168.51 | $26,818.87 |
| 2017-01-03 | $0.003678 | $0.003811 | $0.003504 | $0.003571 | $10.34 | $26,053.96 |
| 2017-01-04 | $0.003570 | $0.004116 | $0.003570 | $0.004095 | $64.58 | $29,912.29 |
| 2017-01-05 | $0.004099 | $0.004228 | $0.003214 | $0.003355 | $1.52 | $24,530.92 |
| 2017-01-06 | $0.003364 | $0.003475 | $0.002793 | $0.002851 | $2.14 | $20,868.22 |
| 2017-01-07 | $0.002855 | $0.003235 | $0.002388 | $0.003225 | $29.03 | $23,632.94 |
| 2017-01-08 | $0.003225 | $0.003347 | $0.002899 | $0.003103 | $39.95 | $22,761.66 |
| 2017-01-09 | $0.003107 | $0.003744 | $0.003021 | $0.003740 | $44.92 | $27,464.06 |
| 2017-01-10 | $0.003738 | $0.003780 | $0.002624 | $0.003331 | $32.03 | $24,489.89 |
| 2017-01-11 | $0.003331 | $0.003761 | $0.002323 | $0.002905 | $12.97 | $21,371.98 |
| 2017-01-12 | $0.002761 | $0.004669 | $0.002683 | $0.003495 | $52.24 | $25,722.78 |
| 2017-01-13 | $0.003493 | $0.004470 | $0.003266 | $0.003374 | $142.33 | $24,858.08 |
| 2017-01-14 | $0.003378 | $0.005629 | $0.003271 | $0.005142 | $88.15 | $37,907.13 |
| 2017-01-15 | $0.005140 | $0.005771 | $0.004890 | $0.005769 | $47.13 | $42,570.61 |
| 2017-01-16 | $0.005769 | $0.005890 | $0.005266 | $0.005819 | $200.44 | $43,001.17 |
| 2017-01-17 | $0.005821 | $0.007858 | $0.005561 | $0.007023 | $123.10 | $51,962.34 |
| 2017-01-18 | $0.007027 | $0.007496 | $0.006044 | $0.007496 | $28.91 | $55,510.14 |
| 2017-01-19 | $0.007527 | $0.007671 | $0.006219 | $0.007124 | $59.92 | $52,802.85 |
| 2017-01-20 | $0.007121 | $0.007636 | $0.007083 | $0.007599 | $43.68 | $56,369.17 |
| 2017-01-21 | $0.007599 | $0.008470 | $0.006364 | $0.007752 | $320.57 | $57,556.15 |
| 2017-01-22 | $0.007752 | $0.007941 | $0.003864 | $0.004359 | $441.14 | $32,390.02 |
| 2017-01-23 | $0.004364 | $0.004808 | $0.003116 | $0.003530 | $513.24 | $26,240.38 |
| 2017-01-24 | $0.003445 | $0.007366 | $0.002865 | $0.004506 | $2,609.08 | $33,524.10 |
| 2017-01-25 | $0.004508 | $0.01188 | $0.003959 | $0.006564 | $2,394.65 | $48,858.83 |
| 2017-01-26 | $0.006368 | $0.007514 | $0.003774 | $0.005849 | $14,101.10 | $43,594.05 |
| 2017-01-27 | $0.005814 | $0.005941 | $0.004589 | $0.005066 | $1,105.02 | $37,787.61 |
| 2017-01-28 | $0.004914 | $0.006105 | $0.004730 | $0.006102 | $898.14 | $45,528.81 |
| 2017-01-29 | $0.006102 | $0.006105 | $0.003339 | $0.004756 | $540.17 | $35,502.01 |
| 2017-01-30 | $0.004756 | $0.005298 | $0.004060 | $0.004686 | $573.79 | $34,994.67 |
| 2017-01-31 | $0.004684 | $0.004966 | $0.004183 | $0.004889 | $801.96 | $36,538.70 |