HyperBurn HYPR
Xếp hạng #?
16:45:17 14/06/2021
HyperBurn (HYPR)
Không theo dõi
Lịch sử giá HyperBurn (HYPR) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $10.92 | $11.13 | $10.47 | $10.66 | $133.72 | $5,599,652 |
| 2021-05-02 | $10.64 | $12.08 | $10.64 | $11.63 | $0 | $6,033,895 |
| 2021-05-03 | $11.63 | $12.62 | $11.56 | $12.52 | $0 | $6,495,535 |
| 2021-05-04 | $12.47 | $12.47 | $11.31 | $11.33 | $0 | $5,877,405 |
| 2021-05-05 | $11.33 | $12.32 | $11.28 | $12.13 | $0 | $6,240,964 |
| 2021-05-06 | $12.13 | $12.76 | $11.64 | $12.32 | $0 | $6,340,479 |
| 2021-05-07 | $12.47 | $12.77 | $11.46 | $11.73 | $0 | $6,032,982 |
| 2021-05-08 | $11.74 | $12.61 | $11.61 | $12.28 | $0 | $6,221,558 |
| 2021-05-09 | $12.32 | $13.05 | $12.18 | $12.72 | $0 | $6,373,829 |
| 2021-05-10 | $12.73 | $13.04 | $11.82 | $12.38 | $0 | $6,204,233 |
| 2021-05-11 | $12.41 | $12.88 | $11.29 | $12.05 | $0 | $6,035,317 |
| 2021-05-12 | $12.10 | $13.40 | $11.23 | $11.66 | $0 | $5,840,352 |
| 2021-05-13 | $11.60 | $11.83 | $10.12 | $10.69 | $0 | $5,354,890 |
| 2021-05-14 | $10.73 | $11.54 | $10.63 | $11.16 | $0 | $5,593,397 |
| 2021-05-15 | $11.17 | $11.47 | $10.50 | $10.61 | $0 | $5,318,009 |
| 2021-05-16 | $10.57 | $11.23 | $10.00 | $10.44 | $0 | $5,228,900 |
| 2021-05-17 | $10.43 | $10.45 | $9.12 | $9.54 | $0 | $4,778,901 |
| 2021-05-18 | $9.54 | $9.99 | $9.08 | $9.46 | $0 | $4,739,951 |
| 2021-05-19 | $9.45 | $9.59 | $6.01 | $6.71 | $0 | $3,362,031 |
| 2021-05-20 | $6.89 | $8.06 | $5.74 | $7.20 | $0 | $3,605,348 |
| 2021-05-21 | $7.20 | $7.62 | $5.41 | $6.04 | $0 | $3,025,302 |
| 2021-05-22 | $6.04 | $6.21 | $5.35 | $5.62 | $0 | $2,813,668 |
| 2021-05-23 | $5.61 | $6.00 | $4.10 | $4.86 | $0 | $2,436,731 |
| 2021-05-24 | $4.84 | $6.40 | $4.84 | $6.33 | $0 | $3,170,094 |
| 2021-05-25 | $6.31 | $6.82 | $5.67 | $6.26 | $0 | $3,136,515 |
| 2021-05-26 | $6.26 | $7.06 | $6.19 | $6.97 | $0 | $3,494,532 |
| 2021-05-27 | $6.97 | $7.10 | $6.28 | $6.75 | $0 | $3,381,104 |
| 2021-05-28 | $6.76 | $6.83 | $5.82 | $6.07 | $0 | $3,038,996 |
| 2021-05-29 | $6.07 | $6.34 | $5.47 | $5.64 | $0 | $2,824,416 |
| 2021-05-30 | $5.64 | $6.18 | $5.41 | $5.97 | $0 | $2,992,662 |
| 2021-05-31 | $5.97 | $6.50 | $5.67 | $6.46 | $0 | $3,239,261 |