HyperBurn HYPR
Xếp hạng #?
16:45:17 14/06/2021
HyperBurn (HYPR)
Không theo dõi
Lịch sử giá HyperBurn (HYPR) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $5.62 | $6.26 | $5.61 | $6.25 | $0 | $4,166,411 |
| 2021-04-02 | $6.25 | $12.24 | $6.24 | $11.00 | $5,727.29 | $6,128,765 |
| 2021-04-03 | $11.02 | $11.53 | $10.61 | $10.62 | $1,448.26 | $5,915,286 |
| 2021-04-04 | $10.61 | $11.90 | $10.57 | $11.83 | $1,833.73 | $6,586,583 |
| 2021-04-05 | $11.82 | $12.61 | $11.58 | $12.22 | $1,007.10 | $6,808,529 |
| 2021-04-06 | $12.23 | $13.84 | $12.17 | $13.77 | $3,193.53 | $7,681,354 |
| 2021-04-07 | $13.78 | $13.87 | $12.15 | $12.34 | $2,644.44 | $6,849,870 |
| 2021-04-08 | $12.34 | $13.17 | $12.29 | $12.52 | $1,268.76 | $6,934,104 |
| 2021-04-09 | $12.51 | $12.94 | $12.06 | $12.80 | $1,250.27 | $7,074,058 |
| 2021-04-10 | $12.79 | $13.23 | $12.33 | $13.21 | $715.49 | $7,285,036 |
| 2021-04-11 | $13.21 | $13.48 | $12.57 | $13.44 | $1,184.53 | $7,377,209 |
| 2021-04-12 | $13.44 | $16.18 | $13.08 | $14.38 | $0 | $7,865,436 |
| 2021-04-13 | $14.38 | $14.42 | $13.13 | $13.16 | $0 | $7,200,508 |
| 2021-04-14 | $13.16 | $13.39 | $12.66 | $12.87 | $0 | $7,036,052 |
| 2021-04-15 | $12.90 | $13.33 | $12.74 | $13.04 | $0 | $7,131,292 |
| 2021-04-16 | $13.04 | $13.14 | $12.30 | $12.36 | $0 | $6,758,546 |
| 2021-04-17 | $12.36 | $12.74 | $12.31 | $12.38 | $0 | $6,770,704 |
| 2021-04-18 | $12.37 | $12.46 | $10.86 | $11.40 | $0 | $6,235,774 |
| 2021-04-19 | $11.40 | $12.24 | $11.24 | $12.21 | $0 | $6,678,951 |
| 2021-04-20 | $12.22 | $13.57 | $11.83 | $13.57 | $0 | $7,420,339 |
| 2021-04-21 | $13.58 | $14.19 | $12.89 | $13.30 | $0 | $7,273,918 |
| 2021-04-22 | $13.30 | $14.61 | $12.22 | $12.43 | $0 | $6,603,878 |
| 2021-04-23 | $12.43 | $12.66 | $9.14 | $10.72 | $363.26 | $5,696,784 |
| 2021-04-24 | $10.73 | $10.77 | $9.99 | $10.07 | $219.94 | $5,348,559 |
| 2021-04-25 | $10.07 | $10.48 | $9.00 | $9.47 | $186.24 | $4,984,688 |
| 2021-04-26 | $9.49 | $10.35 | $9.45 | $9.82 | $414.57 | $5,168,985 |
| 2021-04-27 | $9.84 | $13.21 | $9.71 | $12.53 | $24,015.30 | $6,594,708 |
| 2021-04-28 | $12.49 | $13.03 | $10.49 | $10.69 | $1,914.73 | $5,628,223 |
| 2021-04-29 | $10.69 | $11.72 | $10.68 | $11.53 | $1,255.24 | $6,060,697 |
| 2021-04-30 | $11.53 | $11.59 | $10.45 | $10.90 | $617.47 | $5,729,223 |