Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02088 | $0.04831 | $0.02004 | $0.04831 | $740.44 | $0 |
| 2018-05-02 | $0.04823 | $0.04913 | $0.02040 | $0.03909 | $29.13 | $0 |
| 2018-05-03 | $0.03909 | $0.03931 | $0.03155 | $0.03306 | $21.76 | $0 |
| 2018-05-04 | $0.03304 | $0.03304 | $0.03242 | $0.03278 | $3.16 | $0 |
| 2018-05-05 | $0.03276 | $0.03337 | $0.02788 | $0.02819 | $31.20 | $0 |
| 2018-05-06 | $0.02821 | $0.02918 | $0.02735 | $0.02911 | $16.22 | $0 |
| 2018-05-07 | $0.02913 | $0.02914 | $0.02790 | $0.02848 | $2.46 | $0 |
| 2018-05-09 | $0.02661 | $0.02678 | $0.02652 | $0.02674 | $2.18 | $0 |
| 2018-05-10 | $0.02673 | $0.02706 | $0.02597 | $0.02600 | $2.11 | $0 |
| 2018-05-11 | $0.02603 | $0.04504 | $0.02446 | $0.02770 | $90.35 | $0 |
| 2018-05-12 | $0.02762 | $0.02930 | $0.02742 | $0.02804 | $46.61 | $0 |
| 2018-05-13 | $0.02803 | $0.02873 | $0.02770 | $0.02852 | $1.28 | $0 |
| 2018-05-14 | $0.02200 | $0.02321 | $0.02200 | $0.02277 | $21.71 | $0 |
| 2018-05-15 | $0.02273 | $0.02479 | $0.02219 | $0.02471 | $1.24 | $0 |
| 2018-05-16 | $0.02469 | $0.02472 | $0.02367 | $0.02428 | $2.99 | $0 |
| 2018-05-17 | $0.02429 | $0.02457 | $0.02425 | $0.02457 | $3.03 | $0 |
| 2018-05-18 | $0.02195 | $0.02258 | $0.02181 | $0.02250 | $4.50 | $0 |
| 2018-05-19 | $0.02249 | $0.02255 | $0.02237 | $0.02250 | $4.50 | $0 |
| 2018-05-20 | $0.02345 | $0.02360 | $0.02300 | $0.02342 | $4.21 | $0 |
| 2018-05-21 | $0.02345 | $0.02359 | $0.02310 | $0.02310 | $0.8408 | $0 |
| 2018-05-22 | $0.02205 | $0.02212 | $0.02111 | $0.02123 | $16.73 | $0 |
| 2018-05-23 | $0.02121 | $0.02127 | $0.01980 | $0.01998 | $3.68 | $0 |
| 2018-05-24 | $0.01993 | $0.02046 | $0.01928 | $0.02000 | $2.53 | $0 |
| 2018-05-25 | $0.02004 | $0.02028 | $0.01943 | $0.01974 | $9.19 | $0 |
| 2018-05-26 | $0.01972 | $0.02013 | $0.01951 | $0.01995 | $7.00 | $0 |
| 2018-05-27 | $0.01798 | $0.01812 | $0.01789 | $0.01792 | $22.98 | $0 |
| 2018-05-28 | $0.01792 | $0.01808 | $0.01732 | $0.01737 | $28.79 | $0 |
| 2018-05-29 | $0.01737 | $0.01816 | $0.01531 | $0.01537 | $23.98 | $0 |
| 2018-05-30 | $0.01538 | $0.01968 | $0.01536 | $0.01720 | $34.43 | $0 |
| 2018-05-31 | $0.01720 | $0.01768 | $0.01712 | $0.01759 | $9.55 | $0 |