Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03614 | $0.04481 | $0.03193 | $0.04427 | $83.08 | $0 |
| 2018-03-02 | $0.04416 | $0.04516 | $0.03493 | $0.04303 | $57.55 | $0 |
| 2018-03-03 | $0.04298 | $0.04632 | $0.04298 | $0.04630 | $4.70 | $0 |
| 2018-03-04 | $0.04622 | $0.04625 | $0.03651 | $0.03866 | $7.81 | $0 |
| 2018-03-05 | $0.03863 | $0.08392 | $0.03837 | $0.08318 | $2,857.87 | $0 |
| 2018-03-06 | $0.08295 | $0.08295 | $0.03986 | $0.05109 | $547.22 | $0 |
| 2018-03-07 | $0.05102 | $0.05179 | $0.03476 | $0.03883 | $117.63 | $0 |
| 2018-03-08 | $0.03877 | $0.03997 | $0.03508 | $0.03704 | $9.56 | $0 |
| 2018-03-09 | $0.03680 | $0.03912 | $0.03155 | $0.03360 | $223.05 | $0 |
| 2018-03-10 | $0.03361 | $0.04012 | $0.03325 | $0.03690 | $10.78 | $0 |
| 2018-03-11 | $0.03677 | $0.03876 | $0.02820 | $0.03207 | $42.76 | $0 |
| 2018-03-12 | $0.03197 | $0.03571 | $0.03150 | $0.03300 | $36.95 | $0 |
| 2018-03-13 | $0.03281 | $0.03741 | $0.02782 | $0.02827 | $57.02 | $0 |
| 2018-03-14 | $0.02827 | $0.03239 | $0.02737 | $0.03030 | $3.72 | $0 |
| 2018-03-15 | $0.03028 | $0.03047 | $0.02841 | $0.03021 | $0.8216 | $0 |
| 2018-03-16 | $0.02989 | $0.03157 | $0.02983 | $0.03050 | $0.8483 | $0 |
| 2018-03-17 | $0.03055 | $0.03061 | $0.02987 | $0.03035 | $0.8442 | $0 |
| 2018-03-18 | $0.02610 | $0.03033 | $0.02565 | $0.03002 | $6.48 | $0 |
| 2018-03-19 | $0.02989 | $0.03085 | $0.02816 | $0.03079 | $31.27 | $0 |
| 2018-03-20 | $0.03113 | $0.03235 | $0.02935 | $0.03191 | $128.15 | $0 |
| 2018-03-21 | $0.03197 | $0.03271 | $0.03110 | $0.03155 | $2.01 | $0 |
| 2018-03-22 | $0.03149 | $0.04948 | $0.03025 | $0.04925 | $333.45 | $0 |
| 2018-03-23 | $0.04925 | $0.04925 | $0.03215 | $0.03347 | $42.34 | $0 |
| 2018-03-24 | $0.03395 | $0.03579 | $0.03342 | $0.03431 | $29.07 | $0 |
| 2018-03-25 | $0.03384 | $0.03454 | $0.03334 | $0.03362 | $28.48 | $0 |
| 2018-03-26 | $0.03359 | $0.03410 | $0.03157 | $0.03289 | $1.40 | $0 |
| 2018-03-27 | $0.03284 | $0.03330 | $0.03096 | $0.03100 | $6.81 | $0 |
| 2018-03-28 | $0.03099 | $0.03223 | $0.03082 | $0.03157 | $3.16 | $0 |
| 2018-03-29 | $0.03161 | $0.03166 | $0.02744 | $0.02826 | $2.83 | $0 |
| 2018-03-30 | $0.02819 | $0.03309 | $0.02335 | $0.03295 | $52.83 | $0 |
| 2018-03-31 | $0.03296 | $0.03469 | $0.03286 | $0.03340 | $3.34 | $0 |