Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-07 | $0.03245 | $0.05017 | $0.03230 | $0.04882 | $47.92 | $0 |
| 2017-08-08 | $0.04886 | $0.05144 | $0.03381 | $0.03533 | $0.3533 | $0 |
| 2017-08-09 | $0.03485 | $0.03516 | $0.03261 | $0.03357 | $102.52 | $0 |
| 2017-08-10 | $0.03357 | $0.05509 | $0.02687 | $0.04783 | $138.93 | $0 |
| 2017-08-11 | $0.04631 | $0.04718 | $0.02823 | $0.03350 | $251.06 | $0 |
| 2017-08-12 | $0.03350 | $0.03503 | $0.03210 | $0.03492 | $5.85 | $0 |
| 2017-08-13 | $0.03489 | $0.04321 | $0.03489 | $0.03662 | $68.60 | $0 |
| 2017-08-14 | $0.03664 | $0.04543 | $0.03373 | $0.03583 | $43.89 | $0 |
| 2017-08-15 | $0.03592 | $0.04466 | $0.03136 | $0.03328 | $21.04 | $0 |
| 2017-08-16 | $0.03331 | $0.03720 | $0.02709 | $0.03720 | $14.41 | $0 |
| 2017-08-17 | $0.03716 | $0.03811 | $0.03563 | $0.03650 | $174.14 | $0 |
| 2017-08-18 | $0.03639 | $0.09569 | $0.02866 | $0.02882 | $3,412.79 | $0 |
| 2017-08-19 | $0.02855 | $0.03763 | $0.02734 | $0.03436 | $133.73 | $0 |
| 2017-08-20 | $0.03417 | $0.03826 | $0.02733 | $0.03755 | $90.42 | $0 |
| 2017-08-21 | $0.03741 | $0.03811 | $0.03647 | $0.03654 | $2,858.86 | $0 |
| 2017-08-22 | $0.03662 | $0.03796 | $0.02941 | $0.02989 | $1.32 | $0 |
| 2017-08-23 | $0.02983 | $0.03906 | $0.02973 | $0.03810 | $15.14 | $0 |
| 2017-08-24 | $0.03812 | $0.04088 | $0.03789 | $0.04058 | $1,949.58 | $0 |
| 2017-08-25 | $0.04052 | $0.05214 | $0.04052 | $0.04082 | $2,440.75 | $0 |
| 2017-08-26 | $0.04084 | $0.04463 | $0.03992 | $0.04453 | $3,130.70 | $0 |
| 2017-08-27 | $0.04452 | $0.04511 | $0.02863 | $0.02866 | $16.92 | $0 |
| 2017-08-28 | $0.02863 | $0.03209 | $0.02779 | $0.03198 | $2.85 | $0 |
| 2017-08-29 | $0.03204 | $0.03413 | $0.02752 | $0.03124 | $182.93 | $0 |
| 2017-08-30 | $0.03120 | $0.03556 | $0.02753 | $0.03551 | $2.13 | $0 |
| 2017-08-31 | $0.03545 | $0.03578 | $0.02748 | $0.02751 | $9.72 | $0 |