Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01654 | $0.02721 | $0.01634 | $0.02199 | $49.80 | $0 |
| 2017-11-02 | $0.02201 | $0.02619 | $0.02201 | $0.02583 | $15.23 | $0 |
| 2017-11-03 | $0.02563 | $0.02613 | $0.01504 | $0.01509 | $29.25 | $0 |
| 2017-11-04 | $0.01505 | $0.02642 | $0.01481 | $0.02587 | $7.61 | $0 |
| 2017-11-05 | $0.02582 | $0.02588 | $0.01459 | $0.01475 | $140.99 | $0 |
| 2017-11-06 | $0.01479 | $0.01485 | $0.01396 | $0.01401 | $4.30 | $0 |
| 2017-11-07 | $0.01399 | $0.01447 | $0.01398 | $0.01428 | $25.38 | $0 |
| 2017-11-08 | $0.01423 | $0.01487 | $0.01415 | $0.01478 | $26.26 | $0 |
| 2017-11-10 | $0.01808 | $0.01808 | $0.01613 | $0.01650 | $3.55 | $0 |
| 2017-11-11 | $0.01644 | $0.01703 | $0.01642 | $0.01678 | $3.61 | $0 |
| 2017-11-13 | $0.02087 | $0.02121 | $0.02001 | $0.02079 | $0.6523 | $0 |
| 2017-11-14 | $0.02083 | $0.02144 | $0.01646 | $0.01658 | $0.9791 | $0 |
| 2017-11-15 | $0.01660 | $0.02292 | $0.01660 | $0.02274 | $14.53 | $0 |
| 2017-11-16 | $0.02286 | $0.02286 | $0.01812 | $0.01972 | $2.56 | $0 |
| 2017-11-17 | $0.01969 | $0.02015 | $0.01960 | $0.01991 | $2.58 | $0 |
| 2017-11-18 | $0.01945 | $0.01965 | $0.01914 | $0.01950 | $12.51 | $0 |
| 2017-11-19 | $0.01947 | $0.02547 | $0.01924 | $0.02527 | $1.05 | $0 |
| 2017-11-20 | $0.02526 | $0.02531 | $0.02495 | $0.02523 | $1.04 | $0 |
| 2017-11-22 | $0.02492 | $0.02522 | $0.02489 | $0.02509 | $1.00 | $0 |
| 2017-11-23 | $0.02509 | $0.02521 | $0.02471 | $0.02492 | $0.9967 | $0 |
| 2017-11-24 | $0.06842 | $0.07028 | $0.06563 | $0.06581 | $4,394.14 | $0 |
| 2017-11-25 | $0.06568 | $0.06601 | $0.02576 | $0.03217 | $175.56 | $0 |
| 2017-11-26 | $0.03216 | $0.03271 | $0.01869 | $0.01876 | $53.71 | $0 |
| 2017-11-27 | $0.01876 | $0.04624 | $0.01150 | $0.01165 | $249.41 | $0 |
| 2017-11-28 | $0.01168 | $0.05128 | $0.01157 | $0.02405 | $3,476.66 | $0 |
| 2017-11-29 | $0.02403 | $0.02783 | $0.01971 | $0.02013 | $244.28 | $0 |
| 2017-11-30 | $0.02044 | $0.02224 | $0.01872 | $0.02029 | $6.07 | $0 |