Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01188 | $0.01266 | $0.01178 | $0.01256 | $3.77 | $0 |
| 2018-07-02 | $0.01257 | $0.01257 | $0.007937 | $0.007994 | $88.46 | $0 |
| 2018-07-03 | $0.007957 | $0.01316 | $0.007956 | $0.008714 | $3.30 | $0 |
| 2018-07-04 | $0.008710 | $0.009100 | $0.008625 | $0.008808 | $3.33 | $0 |
| 2018-07-05 | $0.008827 | $0.008916 | $0.008767 | $0.008896 | $3.37 | $0 |
| 2018-07-06 | $0.01221 | $0.01230 | $0.01221 | $0.01230 | $7.38 | $0 |
| 2018-07-07 | $0.01227 | $0.01229 | $0.008864 | $0.009202 | $22.37 | $0 |
| 2018-07-08 | $0.009192 | $0.009210 | $0.009108 | $0.009124 | $7.27 | $0 |
| 2018-07-09 | $0.009122 | $0.009145 | $0.009091 | $0.009134 | $7.27 | $0 |
| 2018-07-10 | $0.006707 | $0.006739 | $0.006632 | $0.006635 | $12.40 | $0 |
| 2018-07-11 | $0.006635 | $0.006754 | $0.006635 | $0.006711 | $12.54 | $0 |
| 2018-07-12 | $0.006709 | $0.006709 | $0.006472 | $0.006504 | $12.15 | $0 |
| 2018-07-13 | $0.009926 | $0.01003 | $0.009829 | $0.009944 | $4.82 | $0 |
| 2018-07-14 | $0.009917 | $0.01289 | $0.009858 | $0.01278 | $23.29 | $0 |
| 2018-07-15 | $0.01278 | $0.01305 | $0.01274 | $0.01297 | $23.62 | $0 |
| 2018-07-16 | $0.01298 | $0.01303 | $0.009165 | $0.01026 | $27.14 | $0 |
| 2018-07-17 | $0.01023 | $0.01111 | $0.01012 | $0.01099 | $4.27 | $0 |
| 2018-07-18 | $0.01099 | $0.01134 | $0.01091 | $0.01106 | $3.84 | $0 |
| 2018-07-19 | $0.01106 | $0.01126 | $0.01094 | $0.01120 | $10.00 | $0 |
| 2018-07-20 | $0.01121 | $0.01147 | $0.01094 | $0.01100 | $9.82 | $0 |
| 2018-07-21 | $0.01100 | $0.01115 | $0.01086 | $0.01111 | $9.92 | $0 |
| 2018-07-22 | $0.01099 | $0.01102 | $0.01077 | $0.01081 | $2.47 | $0 |
| 2018-07-23 | $0.01080 | $0.01136 | $0.01080 | $0.01124 | $2.57 | $0 |
| 2018-07-24 | $0.009159 | $0.009361 | $0.009087 | $0.009361 | $8.62 | $0 |
| 2018-07-25 | $0.009187 | $0.009401 | $0.008480 | $0.008665 | $5.01 | $0 |
| 2018-07-26 | $0.008662 | $0.01155 | $0.008190 | $0.008272 | $10.29 | $0 |
| 2018-07-27 | $0.008268 | $0.008486 | $0.008136 | $0.008486 | $5.81 | $0 |
| 2018-07-28 | $0.008331 | $0.008541 | $0.008319 | $0.008513 | $6.65 | $0 |
| 2018-07-29 | $0.008548 | $0.008618 | $0.004107 | $0.004107 | $165.84 | $0 |
| 2018-07-30 | $0.004110 | $0.004911 | $0.001213 | $0.004096 | $145.83 | $0 |
| 2018-07-31 | $0.004088 | $0.004088 | $0.003832 | $0.003870 | $17.00 | $0 |