Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02601 | $0.03057 | $0.02591 | $0.02954 | $4,091.63 | $120,655 |
| 2015-05-02 | $0.02953 | $0.03064 | $0.02953 | $0.03051 | $245.58 | $124,586 |
| 2015-05-03 | $0.03049 | $0.03313 | $0.02923 | $0.03313 | $418.26 | $135,304 |
| 2015-05-04 | $0.03313 | $0.03314 | $0.02966 | $0.03031 | $532.18 | $123,776 |
| 2015-05-05 | $0.03031 | $0.03584 | $0.02568 | $0.03403 | $2,062.30 | $138,965 |
| 2015-05-06 | $0.03403 | $0.03408 | $0.02758 | $0.02916 | $209.22 | $119,075 |
| 2015-05-07 | $0.02920 | $0.02930 | $0.02517 | $0.02765 | $338.26 | $112,940 |
| 2015-05-08 | $0.02815 | $0.03585 | $0.02626 | $0.03585 | $4,338.51 | $146,406 |
| 2015-05-09 | $0.03584 | $0.03609 | $0.02961 | $0.03040 | $158.30 | $124,143 |
| 2015-05-10 | $0.03037 | $0.03037 | $0.02881 | $0.02886 | $349.62 | $117,857 |
| 2015-05-11 | $0.02884 | $0.02988 | $0.02711 | $0.02952 | $82.14 | $120,539 |
| 2015-05-12 | $0.02954 | $0.02963 | $0.02693 | $0.02731 | $135.01 | $111,534 |
| 2015-05-13 | $0.02727 | $0.03044 | $0.02727 | $0.02957 | $480.84 | $120,744 |
| 2015-05-14 | $0.02955 | $0.02959 | $0.02589 | $0.02620 | $102.36 | $106,997 |
| 2015-05-15 | $0.02620 | $0.02900 | $0.02619 | $0.02629 | $389.52 | $107,353 |
| 2015-05-16 | $0.02629 | $0.02967 | $0.02612 | $0.02914 | $190.33 | $118,988 |
| 2015-05-17 | $0.02913 | $0.02921 | $0.02641 | $0.02837 | $148.20 | $115,844 |
| 2015-05-18 | $0.02837 | $0.02969 | $0.02628 | $0.02969 | $397.38 | $121,246 |
| 2015-05-19 | $0.02971 | $0.03724 | $0.02648 | $0.02649 | $1,752.53 | $108,171 |
| 2015-05-20 | $0.02649 | $0.03011 | $0.02648 | $0.02845 | $344.90 | $116,204 |
| 2015-05-21 | $0.02846 | $0.02963 | $0.02666 | $0.02683 | $479.55 | $109,571 |
| 2015-05-22 | $0.02683 | $0.02979 | $0.02681 | $0.02766 | $70.06 | $112,953 |
| 2015-05-23 | $0.02764 | $0.02938 | $0.02642 | $0.02867 | $438.74 | $117,086 |
| 2015-05-24 | $0.02866 | $0.02956 | $0.02866 | $0.02943 | $98.32 | $120,208 |
| 2015-05-25 | $0.02943 | $0.02943 | $0.02680 | $0.02682 | $186.87 | $109,513 |
| 2015-05-26 | $0.02682 | $0.06803 | $0.02677 | $0.04566 | $5,099.68 | $186,485 |
| 2015-05-27 | $0.04324 | $0.04471 | $0.03293 | $0.03781 | $481.29 | $154,413 |
| 2015-05-28 | $0.03781 | $0.03781 | $0.03266 | $0.03315 | $250.58 | $135,382 |
| 2015-05-29 | $0.03315 | $0.03515 | $0.03084 | $0.03087 | $156.41 | $126,061 |
| 2015-05-30 | $0.03082 | $0.03418 | $0.02356 | $0.03269 | $2,334.86 | $133,500 |
| 2015-05-31 | $0.03267 | $0.03267 | $0.02563 | $0.03219 | $665.91 | $131,474 |