Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02294 | $0.02304 | $0.02091 | $0.02135 | $13.69 | $0 |
| 2017-10-02 | $0.02134 | $0.02487 | $0.02132 | $0.02255 | $24.03 | $0 |
| 2017-10-03 | $0.02255 | $0.02335 | $0.02154 | $0.02333 | $22.69 | $0 |
| 2017-10-04 | $0.02342 | $0.02362 | $0.02228 | $0.02240 | $1.51 | $0 |
| 2017-10-05 | $0.02242 | $0.02718 | $0.02204 | $0.02672 | $18.71 | $0 |
| 2017-10-06 | $0.02671 | $0.02745 | $0.02314 | $0.02322 | $16.12 | $0 |
| 2017-10-07 | $0.02323 | $0.03034 | $0.02303 | $0.03027 | $40.07 | $0 |
| 2017-10-08 | $0.03019 | $0.03905 | $0.02950 | $0.03544 | $235.29 | $0 |
| 2017-10-09 | $0.03545 | $0.03623 | $0.03325 | $0.03444 | $19.53 | $0 |
| 2017-10-10 | $0.03443 | $0.03518 | $0.03263 | $0.03287 | $0.7612 | $0 |
| 2017-10-11 | $0.03286 | $0.03837 | $0.03260 | $0.03795 | $2.44 | $0 |
| 2017-10-12 | $0.03798 | $0.04175 | $0.03627 | $0.03743 | $91.04 | $0 |
| 2017-10-13 | $0.03754 | $0.04218 | $0.03730 | $0.04154 | $129.11 | $0 |
| 2017-10-14 | $0.04155 | $0.04383 | $0.04110 | $0.04377 | $2,866.39 | $0 |
| 2017-10-15 | $0.04385 | $0.04399 | $0.02640 | $0.02743 | $376.24 | $0 |
| 2017-10-16 | $0.02743 | $0.04008 | $0.02736 | $0.03987 | $78.64 | $0 |
| 2017-10-17 | $0.03988 | $0.06512 | $0.03868 | $0.05610 | $1,251.66 | $0 |
| 2017-10-18 | $0.05611 | $0.06159 | $0.04025 | $0.04037 | $615.97 | $0 |
| 2017-10-19 | $0.04040 | $0.04459 | $0.04003 | $0.04431 | $627.33 | $0 |
| 2017-10-20 | $0.04432 | $0.1080 | $0.04404 | $0.05039 | $109.46 | $0 |
| 2017-10-21 | $0.05029 | $0.06726 | $0.04973 | $0.06613 | $3.19 | $0 |
| 2017-10-22 | $0.06615 | $0.06673 | $0.04615 | $0.04833 | $54.99 | $0 |
| 2017-10-23 | $0.04825 | $0.04860 | $0.02187 | $0.02214 | $112.27 | $0 |
| 2017-10-24 | $0.02209 | $0.03953 | $0.01826 | $0.03315 | $18.84 | $0 |
| 2017-10-25 | $0.03317 | $0.03453 | $0.03234 | $0.03447 | $1.33 | $0 |
| 2017-10-26 | $0.03446 | $0.03597 | $0.03424 | $0.03537 | $0.6367 | $0 |
| 2017-10-27 | $0.03538 | $0.04616 | $0.03425 | $0.04592 | $4.33 | $0 |
| 2017-10-28 | $0.04605 | $0.04690 | $0.04533 | $0.04583 | $0.5956 | $0 |
| 2017-10-29 | $0.04577 | $0.04577 | $0.03445 | $0.03734 | $5.16 | $0 |
| 2017-10-30 | $0.03713 | $0.03761 | $0.03205 | $0.03234 | $638.27 | $0 |
| 2017-10-31 | $0.03223 | $0.03377 | $0.01638 | $0.01655 | $1,302.91 | $0 |