HyperBurn HYPR
Xếp hạng #?
16:45:17 14/06/2021
HyperBurn (HYPR)
Không theo dõi
Lịch sử giá HyperBurn (HYPR) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.7147 | $0.8608 | $0.7047 | $0.8608 | $524.66 | $690,517 |
| 2021-02-02 | $0.8601 | $0.9060 | $0.8369 | $0.8998 | $4,505.60 | $721,869 |
| 2021-02-03 | $0.8999 | $1.01 | $0.8868 | $1.01 | $2,413.70 | $808,824 |
| 2021-02-04 | $1.01 | $1.16 | $0.9907 | $1.15 | $6,491.23 | $921,572 |
| 2021-02-05 | $1.15 | $1.55 | $1.14 | $1.51 | $8,745.55 | $1,211,367 |
| 2021-02-06 | $1.51 | $1.67 | $1.36 | $1.62 | $7,672.48 | $1,299,866 |
| 2021-02-07 | $1.62 | $1.66 | $1.46 | $1.55 | $4,942.39 | $1,247,239 |
| 2021-02-08 | $1.55 | $2.00 | $1.54 | $2.00 | $7,085.33 | $1,605,918 |
| 2021-02-09 | $2.00 | $3.49 | $2.00 | $3.33 | $73,778.36 | $2,671,162 |
| 2021-02-10 | $3.33 | $5.10 | $3.33 | $4.46 | $51,526.40 | $3,574,678 |
| 2021-02-11 | $4.46 | $4.50 | $4.00 | $4.19 | $13,961.20 | $3,361,252 |
| 2021-02-12 | $4.19 | $4.72 | $4.12 | $4.57 | $27,837.93 | $3,667,890 |
| 2021-02-13 | $4.57 | $5.47 | $4.47 | $5.33 | $42,410.87 | $4,272,261 |
| 2021-02-14 | $5.33 | $6.54 | $5.13 | $6.54 | $70,295.64 | $5,248,979 |
| 2021-02-15 | $6.54 | $6.79 | $5.77 | $6.42 | $83,164.68 | $5,149,822 |
| 2021-02-16 | $6.42 | $8.31 | $6.28 | $8.29 | $67,602.60 | $6,648,994 |
| 2021-02-17 | $8.27 | $12.48 | $8.13 | $11.49 | $153,195 | $9,219,028 |
| 2021-02-18 | $11.50 | $18.64 | $11.48 | $18.18 | $205,323 | $14,582,690 |
| 2021-02-19 | $18.19 | $34.74 | $18.15 | $34.24 | $283,162 | $27,469,684 |
| 2021-02-20 | $34.25 | $34.25 | $18.14 | $19.86 | $133,982 | $15,928,270 |
| 2021-02-21 | $19.86 | $23.26 | $19.36 | $22.43 | $39,904.80 | $17,997,798 |
| 2021-02-22 | $22.43 | $22.44 | $17.73 | $18.45 | $26,331.33 | $14,800,372 |
| 2021-02-23 | $18.45 | $18.53 | $13.39 | $14.79 | $6,779.10 | $11,863,179 |
| 2021-02-24 | $14.81 | $18.18 | $14.07 | $16.58 | $25,758.36 | $13,297,826 |
| 2021-02-25 | $16.58 | $17.17 | $6.39 | $9.00 | $66,116.36 | $7,218,400 |
| 2021-02-26 | $8.99 | $8.99 | $6.05 | $6.43 | $5,574.44 | $5,161,925 |
| 2021-02-27 | $6.44 | $7.44 | $6.43 | $7.36 | $7,513.91 | $5,908,230 |
| 2021-02-28 | $7.36 | $7.43 | $5.25 | $5.60 | $3,243.01 | $4,494,885 |