Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.03222 | $0.03244 | $0.02920 | $0.02991 | $143.03 | $122,150 |
| 2015-06-02 | $0.02975 | $0.03098 | $0.02674 | $0.03075 | $655.89 | $125,593 |
| 2015-06-03 | $0.03075 | $0.03397 | $0.02944 | $0.03118 | $670.78 | $127,339 |
| 2015-06-04 | $0.03119 | $0.03299 | $0.03117 | $0.03166 | $86.11 | $129,299 |
| 2015-06-05 | $0.03167 | $0.03239 | $0.03150 | $0.03231 | $42.93 | $131,943 |
| 2015-06-06 | $0.03231 | $0.03234 | $0.02900 | $0.03068 | $145.65 | $125,310 |
| 2015-06-07 | $0.03068 | $0.03150 | $0.02948 | $0.03066 | $586.28 | $125,214 |
| 2015-06-08 | $0.03059 | $0.03662 | $0.02986 | $0.03657 | $842.26 | $149,332 |
| 2015-06-09 | $0.03542 | $0.04443 | $0.03334 | $0.03584 | $1,115.77 | $146,381 |
| 2015-06-10 | $0.03583 | $0.03583 | $0.03071 | $0.03215 | $46.86 | $131,306 |
| 2015-06-11 | $0.03215 | $0.03472 | $0.03118 | $0.03434 | $282.78 | $140,236 |
| 2015-06-12 | $0.03434 | $0.03436 | $0.03064 | $0.03099 | $270.46 | $126,574 |
| 2015-06-13 | $0.03098 | $0.03236 | $0.03064 | $0.03113 | $271.55 | $127,142 |
| 2015-06-14 | $0.03115 | $0.03829 | $0.03109 | $0.03678 | $317.35 | $150,226 |
| 2015-06-15 | $0.03678 | $0.03899 | $0.03374 | $0.03523 | $313.75 | $143,889 |
| 2015-06-16 | $0.03523 | $0.05475 | $0.03368 | $0.04483 | $2,845.79 | $183,070 |
| 2015-06-17 | $0.04491 | $0.05224 | $0.03773 | $0.04892 | $1,475.17 | $199,768 |
| 2015-06-18 | $0.04899 | $0.05326 | $0.04152 | $0.04592 | $521.00 | $187,552 |
| 2015-06-19 | $0.04595 | $0.04616 | $0.03932 | $0.04040 | $146.94 | $164,988 |
| 2015-06-20 | $0.04041 | $0.05383 | $0.03838 | $0.04423 | $673.08 | $180,631 |
| 2015-06-21 | $0.04423 | $0.05086 | $0.04143 | $0.04733 | $413.21 | $193,274 |
| 2015-06-22 | $0.04733 | $0.05426 | $0.04703 | $0.04743 | $896.50 | $193,695 |
| 2015-06-23 | $0.04743 | $0.06360 | $0.04674 | $0.05095 | $2,825.52 | $208,080 |
| 2015-06-24 | $0.05094 | $0.06591 | $0.04851 | $0.05606 | $3,157.36 | $228,961 |
| 2015-06-25 | $0.05606 | $0.06405 | $0.05418 | $0.05589 | $1,256.78 | $228,250 |
| 2015-06-26 | $0.05591 | $0.08467 | $0.04628 | $0.06380 | $4,665.60 | $260,548 |
| 2015-06-27 | $0.06380 | $0.09435 | $0.05858 | $0.08523 | $2,087.40 | $348,083 |
| 2015-06-28 | $0.08520 | $0.1049 | $0.06836 | $0.07878 | $3,716.29 | $321,729 |
| 2015-06-29 | $0.07879 | $0.07879 | $0.06247 | $0.06779 | $579.88 | $276,858 |
| 2015-06-30 | $0.06780 | $0.06920 | $0.04366 | $0.06671 | $2,603.69 | $295,262 |