Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02019 | $0.02191 | $0.01911 | $0.02179 | $344.30 | $0 |
| 2017-12-02 | $0.02177 | $0.04076 | $0.02146 | $0.04008 | $81.99 | $0 |
| 2017-12-03 | $0.04012 | $0.08416 | $0.03964 | $0.04403 | $1,597.72 | $0 |
| 2017-12-04 | $0.04418 | $0.04555 | $0.03203 | $0.03269 | $32.97 | $0 |
| 2017-12-05 | $0.03275 | $0.03504 | $0.03218 | $0.03448 | $27.49 | $0 |
| 2017-12-06 | $0.03440 | $0.03682 | $0.03222 | $0.03509 | $3.98 | $0 |
| 2017-12-07 | $0.03503 | $0.04329 | $0.03444 | $0.04329 | $77.61 | $0 |
| 2017-12-08 | $0.04339 | $0.04404 | $0.03520 | $0.03843 | $3.65 | $0 |
| 2017-12-10 | $0.02968 | $0.03407 | $0.02900 | $0.03317 | $2.64 | $0 |
| 2017-12-11 | $0.03293 | $0.03622 | $0.03279 | $0.03578 | $2.85 | $0 |
| 2017-12-14 | $0.03585 | $0.03605 | $0.03539 | $0.03561 | $6.84 | $0 |
| 2017-12-15 | $0.03566 | $0.03850 | $0.03566 | $0.03754 | $10.62 | $0 |
| 2017-12-16 | $0.03759 | $0.03926 | $0.03569 | $0.03895 | $33.21 | $0 |
| 2017-12-17 | $0.03895 | $0.04902 | $0.03818 | $0.04749 | $39.37 | $0 |
| 2017-12-18 | $0.04764 | $0.04764 | $0.03666 | $0.03823 | $7.95 | $0 |
| 2017-12-19 | $0.03827 | $0.04565 | $0.03410 | $0.03527 | $104.82 | $0 |
| 2017-12-20 | $0.03524 | $0.04117 | $0.02872 | $0.04094 | $331.19 | $0 |
| 2017-12-21 | $0.04104 | $0.04329 | $0.02710 | $0.03883 | $16.18 | $0 |
| 2017-12-22 | $0.03897 | $0.03935 | $0.02668 | $0.02869 | $1.37 | $0 |
| 2017-12-23 | $0.02896 | $0.02982 | $0.02393 | $0.02543 | $1.66 | $0 |
| 2017-12-24 | $0.02571 | $0.03010 | $0.02504 | $0.02914 | $16.09 | $0 |
| 2017-12-25 | $0.02944 | $0.03484 | $0.02773 | $0.03430 | $15.10 | $0 |
| 2017-12-26 | $0.03427 | $0.1104 | $0.03413 | $0.05634 | $547.15 | $0 |
| 2017-12-27 | $0.05638 | $0.07223 | $0.03989 | $0.07215 | $3.27 | $0 |
| 2017-12-28 | $0.07199 | $0.1011 | $0.04170 | $0.04382 | $969.73 | $0 |
| 2017-12-29 | $0.04427 | $0.08481 | $0.04365 | $0.08283 | $1.49 | $0 |
| 2017-12-30 | $0.08263 | $0.08265 | $0.04395 | $0.04640 | $1.94 | $0 |
| 2017-12-31 | $0.04590 | $0.07294 | $0.04544 | $0.05627 | $39.81 | $0 |