Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003873 | $0.003875 | $0.003741 | $0.003783 | $15.57 | $0 |
| 2018-08-02 | $0.005200 | $0.005230 | $0.005099 | $0.005129 | $2.56 | $0 |
| 2018-08-03 | $0.005128 | $0.005128 | $0.003670 | $0.005040 | $6.51 | $0 |
| 2018-08-04 | $0.005047 | $0.005089 | $0.004041 | $0.004066 | $32.10 | $0 |
| 2018-08-05 | $0.004068 | $0.004076 | $0.003949 | $0.004015 | $0.8029 | $0 |
| 2018-08-06 | $0.004019 | $0.004808 | $0.004019 | $0.004790 | $1.59 | $0 |
| 2018-08-07 | $0.004788 | $0.004927 | $0.004636 | $0.004636 | $1.74 | $0 |
| 2018-08-08 | $0.004641 | $0.004641 | $0.004256 | $0.004325 | $7.63 | $0 |
| 2018-08-09 | $0.004335 | $0.004563 | $0.004298 | $0.004517 | $3.40 | $0 |
| 2018-08-10 | $0.004512 | $0.004533 | $0.004187 | $0.004253 | $5.87 | $0 |
| 2018-08-11 | $0.004249 | $0.004411 | $0.004180 | $0.004411 | $3.32 | $0 |
| 2018-08-12 | $0.003265 | $0.004375 | $0.003237 | $0.003289 | $0.8076 | $0 |
| 2018-08-13 | $0.003288 | $0.003312 | $0.003281 | $0.003305 | $0.8115 | $0 |
| 2018-08-14 | $0.003099 | $0.003229 | $0.003083 | $0.003225 | $3.97 | $0 |
| 2018-08-15 | $0.003222 | $0.003292 | $0.003129 | $0.003142 | $11.72 | $0 |
| 2018-08-16 | $0.003137 | $0.003239 | $0.003117 | $0.003206 | $11.96 | $0 |
| 2018-08-18 | $0.005276 | $0.005287 | $0.005126 | $0.005185 | $0.6585 | $0 |
| 2018-08-19 | $0.005187 | $0.005211 | $0.005130 | $0.005211 | $0.6618 | $0 |
| 2018-08-25 | $0.005361 | $0.005464 | $0.005350 | $0.005398 | $185.68 | $0 |
| 2018-08-26 | $0.005410 | $0.005537 | $0.005299 | $0.005512 | $1.06 | $0 |
| 2018-08-27 | $0.005509 | $0.005534 | $0.005387 | $0.005519 | $0.6996 | $0 |
| 2018-08-28 | $0.005508 | $0.005702 | $0.005499 | $0.005668 | $54.22 | $0 |
| 2018-08-29 | $0.005673 | $0.005702 | $0.005579 | $0.005633 | $53.88 | $0 |
| 2018-08-30 | $0.005636 | $0.005642 | $0.005457 | $0.005590 | $82.18 | $0 |
| 2018-08-31 | $0.005595 | $0.005613 | $0.005532 | $0.005562 | $81.78 | $0 |