Hyper TV HYTV
Xếp hạng #?
11:09:17 21/02/2018
Hyper TV (HYTV)
Không hoạt động
Lịch sử giá Hyper TV (HYTV) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004799 | $0.007946 | $0.003717 | $0.003892 | $9,320.22 | $0 |
| 2017-12-02 | $0.003892 | $0.007241 | $0.003663 | $0.005399 | $3,694.65 | $0 |
| 2017-12-03 | $0.005401 | $0.005981 | $0.003237 | $0.003540 | $4,964.90 | $0 |
| 2017-12-04 | $0.003547 | $0.003773 | $0.003461 | $0.003729 | $4,758.44 | $0 |
| 2017-12-05 | $0.003731 | $0.006121 | $0.003417 | $0.004100 | $5,851.34 | $0 |
| 2017-12-06 | $0.004093 | $0.005948 | $0.004093 | $0.005737 | $670.96 | $0 |
| 2017-12-07 | $0.005717 | $0.005886 | $0.005223 | $0.005696 | $2,932.86 | $0 |
| 2017-12-08 | $0.005704 | $0.005894 | $0.003501 | $0.004926 | $1,410.60 | $0 |
| 2017-12-09 | $0.004926 | $0.004926 | $0.003581 | $0.003787 | $1,823.27 | $0 |
| 2017-12-10 | $0.003799 | $0.004032 | $0.003103 | $0.003718 | $2,052.39 | $0 |
| 2017-12-11 | $0.003722 | $0.003958 | $0.002453 | $0.002588 | $2,230.68 | $0 |
| 2017-12-12 | $0.002571 | $0.003682 | $0.001646 | $0.001804 | $1,346.94 | $0 |
| 2017-12-13 | $0.001805 | $0.002746 | $0.001620 | $0.002191 | $913.34 | $0 |
| 2017-12-14 | $0.002190 | $0.003007 | $0.002182 | $0.002776 | $1,172.27 | $0 |
| 2017-12-15 | $0.002774 | $0.002779 | $0.0009312 | $0.0009553 | $3,180.29 | $0 |
| 2017-12-16 | $0.002050 | $0.002426 | $0.001088 | $0.001333 | $1,575.86 | $0 |
| 2017-12-17 | $0.001211 | $0.002315 | $0.001185 | $0.002301 | $960.83 | $0 |
| 2017-12-18 | $0.002298 | $0.002304 | $0.001182 | $0.001362 | $2,285.62 | $0 |
| 2017-12-19 | $0.001358 | $0.002519 | $0.001314 | $0.002366 | $2,159.56 | $0 |
| 2017-12-20 | $0.002363 | $0.002592 | $0.002094 | $0.002554 | $2,353.13 | $0 |
| 2017-12-21 | $0.002557 | $0.002689 | $0.002434 | $0.002508 | $218.44 | $0 |
| 2017-12-22 | $0.002517 | $0.002947 | $0.001475 | $0.002947 | $483.29 | $0 |
| 2017-12-23 | $0.002971 | $0.005307 | $0.002492 | $0.004660 | $1,902.48 | $0 |
| 2017-12-24 | $0.004715 | $0.004715 | $0.002664 | $0.004365 | $4,307.88 | $0 |
| 2017-12-25 | $0.004387 | $0.004790 | $0.002628 | $0.002904 | $1,436.27 | $0 |
| 2017-12-26 | $0.002906 | $0.004294 | $0.002904 | $0.003012 | $558.74 | $0 |
| 2017-12-27 | $0.003019 | $0.004517 | $0.002438 | $0.002522 | $2,471.89 | $0 |
| 2017-12-28 | $0.002517 | $0.002813 | $0.0001644 | $0.0009851 | $2,130.79 | $0 |
| 2017-12-29 | $0.0009910 | $0.001274 | $0.0001883 | $0.001222 | $201.96 | $0 |
| 2017-12-30 | $0.001222 | $0.001222 | $0.0002496 | $0.0006303 | $385.18 | $0 |
| 2017-12-31 | $0.0006248 | $0.0008582 | $0.0002841 | $0.0003102 | $473.49 | $0 |