Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02752 | $0.04307 | $0.02713 | $0.02811 | $118.55 | $0 |
| 2017-09-02 | $0.02814 | $0.02817 | $0.01746 | $0.02348 | $43.05 | $0 |
| 2017-09-03 | $0.02350 | $0.03248 | $0.02350 | $0.03232 | $24.52 | $0 |
| 2017-09-04 | $0.03233 | $0.03328 | $0.01549 | $0.03213 | $58.83 | $0 |
| 2017-09-05 | $0.03230 | $0.03230 | $0.01520 | $0.02658 | $1.51 | $0 |
| 2017-09-06 | $0.02661 | $0.02903 | $0.01719 | $0.01743 | $1.80 | $0 |
| 2017-09-07 | $0.01740 | $0.02775 | $0.01696 | $0.02770 | $4.24 | $0 |
| 2017-09-08 | $0.02771 | $0.02809 | $0.01593 | $0.02540 | $13.49 | $0 |
| 2017-09-09 | $0.02545 | $0.02579 | $0.01539 | $0.02171 | $4.25 | $0 |
| 2017-09-10 | $0.02166 | $0.02166 | $0.01590 | $0.02129 | $1.81 | $0 |
| 2017-09-11 | $0.02125 | $0.02188 | $0.02068 | $0.02098 | $0.9290 | $0 |
| 2017-09-12 | $0.02157 | $0.06856 | $0.02126 | $0.04125 | $1,749.30 | $0 |
| 2017-09-13 | $0.04109 | $0.04124 | $0.01682 | $0.01939 | $28.41 | $0 |
| 2017-09-14 | $0.01939 | $0.02645 | $0.01606 | $0.02511 | $16.79 | $0 |
| 2017-09-15 | $0.02531 | $0.02706 | $0.01426 | $0.01774 | $7.59 | $0 |
| 2017-09-16 | $0.01769 | $0.01851 | $0.01737 | $0.01769 | $5.69 | $0 |
| 2017-09-17 | $0.01768 | $0.03742 | $0.01661 | $0.03665 | $56.65 | $0 |
| 2017-09-18 | $0.03658 | $0.04060 | $0.03658 | $0.03968 | $54.43 | $0 |
| 2017-09-19 | $0.02414 | $0.03892 | $0.01893 | $0.01893 | $73.48 | $0 |
| 2017-09-20 | $0.01890 | $0.02548 | $0.01857 | $0.02476 | $1.45 | $0 |
| 2017-09-21 | $0.02463 | $0.02480 | $0.01849 | $0.01863 | $2.27 | $0 |
| 2017-09-22 | $0.01861 | $0.02860 | $0.01817 | $0.02858 | $18.71 | $0 |
| 2017-09-23 | $0.02850 | $0.03014 | $0.02822 | $0.02993 | $17.98 | $0 |
| 2017-09-25 | $0.01977 | $0.02081 | $0.01575 | $0.01587 | $153.84 | $0 |
| 2017-09-26 | $0.01586 | $0.02396 | $0.01586 | $0.02004 | $75.60 | $0 |
| 2017-09-27 | $0.01998 | $0.02382 | $0.01983 | $0.02372 | $228.45 | $0 |
| 2017-09-28 | $0.02372 | $0.02703 | $0.02194 | $0.02216 | $1.13 | $0 |
| 2017-09-29 | $0.02214 | $0.02237 | $0.02137 | $0.02206 | $0.5941 | $0 |
| 2017-09-30 | $0.02290 | $0.02293 | $0.02288 | $0.02293 | $0.9949 | $0 |