HyperBurn HYPR
Xếp hạng #?
16:45:17 14/06/2021
HyperBurn (HYPR)
Không theo dõi
Lịch sử giá HyperBurn (HYPR) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $5.60 | $6.65 | $5.55 | $6.62 | $1,524.26 | $5,307,288 |
| 2021-03-02 | $6.62 | $6.76 | $5.40 | $5.64 | $379.44 | $4,525,030 |
| 2021-03-03 | $5.64 | $6.08 | $5.59 | $5.77 | $1,711.02 | $4,627,337 |
| 2021-03-04 | $5.78 | $5.84 | $5.24 | $5.32 | $466.74 | $3,486,385 |
| 2021-03-05 | $5.32 | $5.33 | $5.02 | $5.23 | $221.06 | $3,427,576 |
| 2021-03-06 | $5.24 | $5.36 | $5.00 | $5.12 | $304.28 | $3,352,445 |
| 2021-03-07 | $5.12 | $5.43 | $5.04 | $5.28 | $0 | $3,453,982 |
| 2021-03-08 | $5.27 | $5.38 | $5.11 | $5.25 | $0 | $3,440,176 |
| 2021-03-09 | $5.25 | $6.17 | $5.12 | $6.05 | $496.14 | $3,960,297 |
| 2021-03-10 | $6.05 | $6.14 | $5.56 | $5.62 | $284.04 | $3,680,219 |
| 2021-03-11 | $5.62 | $6.26 | $5.56 | $5.92 | $0 | $3,871,281 |
| 2021-03-12 | $5.91 | $5.92 | $5.24 | $5.39 | $0 | $3,617,717 |
| 2021-03-13 | $5.40 | $5.79 | $5.23 | $5.76 | $360.21 | $3,865,548 |
| 2021-03-14 | $5.76 | $5.78 | $5.53 | $5.64 | $323.26 | $3,778,247 |
| 2021-03-15 | $5.64 | $5.66 | $5.30 | $5.36 | $0 | $3,589,503 |
| 2021-03-16 | $5.36 | $5.50 | $5.07 | $5.49 | $149.47 | $3,678,957 |
| 2021-03-17 | $5.50 | $5.80 | $5.33 | $5.80 | $0 | $3,880,658 |
| 2021-03-18 | $5.80 | $5.93 | $5.51 | $5.55 | $157.02 | $3,713,717 |
| 2021-03-19 | $5.55 | $5.68 | $5.37 | $5.39 | $371.42 | $3,603,814 |
| 2021-03-20 | $5.38 | $5.52 | $5.16 | $5.16 | $440.78 | $3,451,471 |
| 2021-03-21 | $5.16 | $5.21 | $5.03 | $5.14 | $0 | $3,435,384 |
| 2021-03-22 | $5.14 | $5.23 | $4.91 | $4.92 | $0 | $3,286,728 |
| 2021-03-23 | $4.92 | $5.03 | $4.86 | $4.91 | $0 | $3,281,195 |
| 2021-03-24 | $4.91 | $5.15 | $4.74 | $4.78 | $0 | $3,192,213 |
| 2021-03-25 | $4.78 | $4.82 | $4.43 | $4.54 | $0 | $3,028,083 |
| 2021-03-26 | $4.54 | $4.93 | $4.54 | $4.90 | $0 | $3,267,419 |
| 2021-03-27 | $4.90 | $5.05 | $4.69 | $5.01 | $0 | $3,341,288 |
| 2021-03-28 | $5.01 | $5.17 | $4.88 | $4.96 | $0 | $3,308,832 |
| 2021-03-29 | $4.97 | $5.13 | $4.93 | $5.11 | $0 | $3,409,837 |
| 2021-03-30 | $5.11 | $5.79 | $5.03 | $5.78 | $0 | $3,853,355 |
| 2021-03-31 | $5.78 | $5.84 | $5.43 | $5.61 | $0 | $3,739,908 |