Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03340 | $0.03388 | $0.02504 | $0.02513 | $10.23 | $0 |
| 2018-04-02 | $0.02525 | $0.02637 | $0.02509 | $0.02620 | $20.19 | $0 |
| 2018-04-03 | $0.02622 | $0.02787 | $0.02614 | $0.02761 | $3.82 | $0 |
| 2018-04-04 | $0.02759 | $0.02759 | $0.02502 | $0.02525 | $3.50 | $0 |
| 2018-04-05 | $0.02527 | $0.02542 | $0.02446 | $0.02512 | $3.48 | $0 |
| 2018-04-07 | $0.01845 | $0.01851 | $0.01814 | $0.01821 | $45.06 | $0 |
| 2018-04-08 | $0.01823 | $0.02148 | $0.01823 | $0.02139 | $6.12 | $0 |
| 2018-04-09 | $0.02143 | $0.02854 | $0.02143 | $0.02682 | $37.65 | $0 |
| 2018-04-10 | $0.02684 | $0.02687 | $0.02149 | $0.02197 | $76.89 | $0 |
| 2018-04-11 | $0.02200 | $0.02451 | $0.02193 | $0.02451 | $29.77 | $0 |
| 2018-04-12 | $0.02445 | $0.02798 | $0.02380 | $0.02784 | $0.8699 | $0 |
| 2018-04-13 | $0.02787 | $0.02893 | $0.02736 | $0.02769 | $15.73 | $0 |
| 2018-04-14 | $0.02769 | $0.02877 | $0.02760 | $0.02813 | $15.99 | $0 |
| 2018-04-15 | $0.02816 | $0.02947 | $0.02816 | $0.02934 | $16.67 | $0 |
| 2018-04-17 | $0.02167 | $0.02205 | $0.02162 | $0.02193 | $21.00 | $0 |
| 2018-04-18 | $0.02195 | $0.02233 | $0.02144 | $0.02162 | $20.77 | $0 |
| 2018-04-19 | $0.02164 | $0.02274 | $0.02154 | $0.02272 | $0.8345 | $0 |
| 2018-04-20 | $0.02274 | $0.02551 | $0.02265 | $0.02528 | $40.83 | $0 |
| 2018-04-21 | $0.02529 | $0.02566 | $0.01996 | $0.02045 | $2.36 | $0 |
| 2018-04-22 | $0.02045 | $0.02057 | $0.02004 | $0.02015 | $2.32 | $0 |
| 2018-04-23 | $0.02011 | $0.02647 | $0.02009 | $0.02640 | $154.33 | $0 |
| 2018-04-24 | $0.02642 | $0.03466 | $0.02641 | $0.03466 | $46.43 | $0 |
| 2018-04-25 | $0.03443 | $0.03459 | $0.03116 | $0.03120 | $41.80 | $0 |
| 2018-04-26 | $0.03146 | $0.03350 | $0.03070 | $0.03342 | $12.55 | $0 |
| 2018-04-27 | $0.03347 | $0.03374 | $0.02019 | $0.02093 | $303.07 | $0 |
| 2018-04-28 | $0.02086 | $0.02206 | $0.02081 | $0.02191 | $317.24 | $0 |
| 2018-04-29 | $0.02732 | $0.02733 | $0.02649 | $0.02680 | $1.17 | $0 |
| 2018-04-30 | $0.02375 | $0.02378 | $0.02076 | $0.02087 | $4.98 | $0 |