Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1278 | $0.1284 | $0.1014 | $0.1094 | $620.04 | $0 |
| 2018-02-02 | $0.1092 | $0.1092 | $0.09269 | $0.1051 | $2.18 | $0 |
| 2018-02-03 | $0.1055 | $0.1086 | $0.09136 | $0.09362 | $46.81 | $0 |
| 2018-02-05 | $0.09058 | $0.09246 | $0.06765 | $0.07036 | $10.31 | $0 |
| 2018-02-06 | $0.07044 | $0.07401 | $0.06027 | $0.07190 | $10.54 | $0 |
| 2018-02-08 | $0.04880 | $0.04912 | $0.04686 | $0.04781 | $452.77 | $0 |
| 2018-02-09 | $0.04796 | $0.05311 | $0.04517 | $0.05288 | $2.75 | $0 |
| 2018-02-10 | $0.05292 | $0.08421 | $0.05106 | $0.08403 | $1.71 | $0 |
| 2018-02-11 | $0.08396 | $0.08396 | $0.07716 | $0.08276 | $1.69 | $0 |
| 2018-02-12 | $0.07192 | $0.07790 | $0.05369 | $0.07061 | $49.95 | $0 |
| 2018-02-13 | $0.07074 | $0.07106 | $0.06059 | $0.06120 | $89.06 | $0 |
| 2018-02-14 | $0.06102 | $0.06657 | $0.06102 | $0.06622 | $84.79 | $0 |
| 2018-02-15 | $0.07723 | $0.07723 | $0.04538 | $0.06546 | $55.37 | $0 |
| 2018-02-16 | $0.06518 | $0.06637 | $0.06298 | $0.06505 | $1.14 | $0 |
| 2018-02-17 | $0.04726 | $0.05040 | $0.04720 | $0.05010 | $4.43 | $0 |
| 2018-02-18 | $0.05025 | $0.06885 | $0.05005 | $0.06616 | $57.24 | $0 |
| 2018-02-19 | $0.06586 | $0.1207 | $0.04943 | $0.1127 | $659.16 | $0 |
| 2018-02-20 | $0.1128 | $0.1163 | $0.05655 | $0.05716 | $123.01 | $0 |
| 2018-02-21 | $0.05709 | $0.1001 | $0.05439 | $0.09377 | $407.75 | $0 |
| 2018-02-22 | $0.09367 | $0.09762 | $0.06601 | $0.08031 | $984.28 | $0 |
| 2018-02-23 | $0.08024 | $0.08024 | $0.04647 | $0.04684 | $2,558.19 | $0 |
| 2018-02-24 | $0.04678 | $0.04777 | $0.03682 | $0.04040 | $155.22 | $0 |
| 2018-02-25 | $0.04034 | $0.04173 | $0.03613 | $0.04127 | $87.85 | $0 |
| 2018-02-26 | $0.04132 | $0.04499 | $0.04055 | $0.04442 | $56.49 | $0 |
| 2018-02-27 | $0.04455 | $0.04635 | $0.03973 | $0.04580 | $8.11 | $0 |
| 2018-02-28 | $0.04575 | $0.04733 | $0.01954 | $0.03608 | $738.03 | $0 |