Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.01906 | $0.02360 | $0.003516 | $0.003516 | $3,584.93 | $9,172.33 |
| 2014-06-02 | $0.003522 | $0.05876 | $0.003519 | $0.02640 | $6,230.84 | $72,081.72 |
| 2014-06-03 | $0.03402 | $0.03402 | $0.008976 | $0.01243 | $2,253.49 | $35,370.35 |
| 2014-06-04 | $0.01243 | $0.01559 | $0.005137 | $0.005910 | $749.95 | $17,141.10 |
| 2014-06-05 | $0.005895 | $0.01516 | $0.005882 | $0.007763 | $1,003.17 | $22,513.18 |
| 2014-06-06 | $0.007746 | $0.01295 | $0.007700 | $0.009813 | $211.33 | $28,459.64 |
| 2014-06-07 | $0.009806 | $0.01285 | $0.007687 | $0.007733 | $235.86 | $22,425.60 |
| 2014-06-08 | $0.007735 | $0.01273 | $0.006547 | $0.01273 | $197.75 | $36,905.50 |
| 2014-06-09 | $0.01272 | $0.02078 | $0.009666 | $0.02046 | $1,257.68 | $59,326.51 |
| 2014-06-10 | $0.02045 | $0.02048 | $0.01488 | $0.01763 | $578.83 | $51,131.28 |
| 2014-06-11 | $0.01764 | $0.01971 | $0.01331 | $0.01331 | $742.39 | $38,603.82 |
| 2014-06-12 | $0.01329 | $0.01851 | $0.01329 | $0.01699 | $264.73 | $49,283.60 |
| 2014-06-13 | $0.01690 | $0.01728 | $0.01120 | $0.01546 | $145.87 | $44,843.19 |
| 2014-06-14 | $0.01548 | $0.01549 | $0.007866 | $0.008143 | $169.35 | $23,614.95 |
| 2014-06-15 | $0.008083 | $0.01628 | $0.007001 | $0.01626 | $121.19 | $47,163.02 |
| 2014-06-16 | $0.01387 | $0.01858 | $0.007378 | $0.01834 | $883.04 | $54,861.70 |
| 2014-06-17 | $0.01836 | $0.01853 | $0.006001 | $0.008552 | $736.40 | $25,611.97 |
| 2014-06-18 | $0.008552 | $0.01517 | $0.006749 | $0.01513 | $460.73 | $45,333.99 |
| 2014-06-19 | $0.01514 | $0.01516 | $0.009130 | $0.01456 | $291.80 | $43,650.98 |
| 2014-06-20 | $0.01455 | $0.05898 | $0.01187 | $0.03619 | $4,557.02 | $108,550 |
| 2014-06-21 | $0.03624 | $0.03840 | $0.03156 | $0.03797 | $1,495.68 | $113,978 |
| 2014-06-22 | $0.03790 | $0.03850 | $0.02702 | $0.02711 | $1,633.09 | $81,416.09 |
| 2014-06-23 | $0.02710 | $0.02942 | $0.01477 | $0.02227 | $784.96 | $66,902.02 |
| 2014-06-24 | $0.02227 | $0.03065 | $0.01534 | $0.01878 | $576.73 | $56,461.60 |
| 2014-06-25 | $0.01875 | $0.03425 | $0.01850 | $0.02676 | $1,403.14 | $80,498.62 |
| 2014-06-26 | $0.02946 | $0.03679 | $0.02513 | $0.02842 | $1,650.53 | $85,721.38 |
| 2014-06-27 | $0.02848 | $0.03547 | $0.01752 | $0.02038 | $2,177.53 | $61,858.64 |
| 2014-06-28 | $0.01636 | $0.03143 | $0.01632 | $0.02386 | $296.00 | $72,639.90 |
| 2014-06-29 | $0.02385 | $0.02959 | $0.01735 | $0.02408 | $216.37 | $73,342.69 |
| 2014-06-30 | $0.02410 | $0.02498 | $0.01023 | $0.01152 | $946.69 | $35,100.51 |