Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05648 | $0.05652 | $0.05216 | $0.05352 | $12.94 | $0 |
| 2018-01-02 | $0.05792 | $0.06354 | $0.05724 | $0.06223 | $102.50 | $0 |
| 2018-01-03 | $0.06201 | $0.08882 | $0.06162 | $0.08865 | $88.16 | $0 |
| 2018-01-04 | $0.08914 | $0.09057 | $0.06304 | $0.06436 | $78.92 | $0 |
| 2018-01-05 | $0.06437 | $0.09403 | $0.06374 | $0.07246 | $145.80 | $0 |
| 2018-01-06 | $0.07252 | $0.1002 | $0.07025 | $0.1000 | $218.52 | $0 |
| 2018-01-07 | $0.09995 | $0.09995 | $0.09280 | $0.09524 | $217.59 | $0 |
| 2018-01-08 | $0.09510 | $0.09546 | $0.08289 | $0.08789 | $389.17 | $0 |
| 2018-01-09 | $0.08765 | $0.1493 | $0.08378 | $0.1459 | $1,426.31 | $0 |
| 2018-01-10 | $0.1460 | $0.1495 | $0.1070 | $0.1495 | $1,195.37 | $0 |
| 2018-01-11 | $0.1494 | $0.1501 | $0.1028 | $0.1472 | $1,098.45 | $0 |
| 2018-01-12 | $0.1482 | $0.1583 | $0.1438 | $0.1549 | $21.10 | $0 |
| 2018-01-13 | $0.1547 | $0.1616 | $0.1133 | $0.1594 | $164.82 | $0 |
| 2018-01-14 | $0.1595 | $0.1612 | $0.1491 | $0.1550 | $62.83 | $0 |
| 2018-01-15 | $0.1539 | $0.2021 | $0.1403 | $0.2019 | $261.72 | $0 |
| 2018-01-16 | $0.2021 | $0.2032 | $0.1132 | $0.1280 | $439.49 | $0 |
| 2018-01-17 | $0.1274 | $0.1320 | $0.1068 | $0.1273 | $117.92 | $0 |
| 2018-01-18 | $0.1278 | $0.1389 | $0.1227 | $0.1362 | $124.83 | $0 |
| 2018-01-19 | $0.1349 | $0.1350 | $0.1277 | $0.1319 | $24.79 | $0 |
| 2018-01-20 | $0.1333 | $0.1354 | $0.1187 | $0.1188 | $131.96 | $0 |
| 2018-01-21 | $0.1191 | $0.1730 | $0.1043 | $0.1066 | $24.05 | $0 |
| 2018-01-22 | $0.1081 | $0.1110 | $0.1054 | $0.1100 | $24.80 | $0 |
| 2018-01-23 | $0.1611 | $0.1634 | $0.1559 | $0.1559 | $19.58 | $0 |
| 2018-01-24 | $0.1558 | $0.1646 | $0.1515 | $0.1613 | $7.23 | $0 |
| 2018-01-25 | $0.1640 | $0.1679 | $0.1113 | $0.1119 | $2.35 | $0 |
| 2018-01-26 | $0.1116 | $0.1573 | $0.1049 | $0.1117 | $127.75 | $0 |
| 2018-01-27 | $0.1116 | $0.1156 | $0.1092 | $0.1149 | $120.46 | $0 |
| 2018-01-28 | $0.1143 | $0.1478 | $0.1109 | $0.1470 | $9.09 | $0 |
| 2018-01-29 | $0.1469 | $0.1488 | $0.1058 | $0.1077 | $10.02 | $0 |
| 2018-01-30 | $0.1077 | $0.1080 | $0.09481 | $0.09641 | $56.30 | $0 |
| 2018-01-31 | $0.09656 | $0.1799 | $0.09289 | $0.1275 | $631.33 | $0 |