Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.006422 | $0.007146 | $0.006420 | $0.006612 | $460.48 | $50,444.90 |
| 2017-03-02 | $0.006612 | $0.006767 | $0.006051 | $0.006656 | $702.28 | $50,814.10 |
| 2017-03-03 | $0.006653 | $0.007097 | $0.006551 | $0.006720 | $237.42 | $51,322.61 |
| 2017-03-04 | $0.006974 | $0.007140 | $0.006289 | $0.006473 | $267.34 | $49,463.77 |
| 2017-03-05 | $0.006529 | $0.006603 | $0.006290 | $0.006362 | $459.62 | $48,663.14 |
| 2017-03-06 | $0.006362 | $0.006528 | $0.006101 | $0.006314 | $420.79 | $48,324.78 |
| 2017-03-07 | $0.006316 | $0.006399 | $0.005507 | $0.006048 | $455.27 | $46,316.89 |
| 2017-03-08 | $0.006045 | $0.006113 | $0.003460 | $0.003683 | $2,014.87 | $28,215.66 |
| 2017-03-09 | $0.003796 | $0.004368 | $0.003655 | $0.004088 | $414.27 | $31,335.98 |
| 2017-03-10 | $0.004193 | $0.004998 | $0.003768 | $0.004389 | $354.78 | $33,662.48 |
| 2017-03-11 | $0.004389 | $0.004728 | $0.003865 | $0.004392 | $235.95 | $33,692.82 |
| 2017-03-12 | $0.004394 | $0.004649 | $0.004268 | $0.004429 | $239.93 | $33,998.59 |
| 2017-03-13 | $0.004429 | $0.005122 | $0.004386 | $0.004664 | $967.52 | $35,823.86 |
| 2017-03-14 | $0.004665 | $0.004820 | $0.004505 | $0.004733 | $512.56 | $36,381.30 |
| 2017-03-15 | $0.004733 | $0.004926 | $0.003978 | $0.004456 | $547.85 | $34,283.06 |
| 2017-03-16 | $0.004446 | $0.004501 | $0.003983 | $0.004083 | $304.81 | $31,458.62 |
| 2017-03-17 | $0.004057 | $0.004274 | $0.003735 | $0.003910 | $310.41 | $30,140.36 |
| 2017-03-18 | $0.003910 | $0.004509 | $0.003187 | $0.003210 | $404.80 | $24,758.57 |
| 2017-03-19 | $0.003514 | $0.003983 | $0.003514 | $0.003712 | $354.23 | $28,650.03 |
| 2017-03-20 | $0.003762 | $0.003848 | $0.003544 | $0.003676 | $343.05 | $28,392.15 |
| 2017-03-21 | $0.003652 | $0.004581 | $0.003641 | $0.004200 | $414.75 | $32,443.46 |
| 2017-03-22 | $0.004202 | $0.004358 | $0.003986 | $0.004123 | $400.36 | $31,893.36 |
| 2017-03-23 | $0.004127 | $0.004138 | $0.004044 | $0.004080 | $396.17 | $31,565.46 |