Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.06670 | $0.07295 | $0.05892 | $0.06268 | $2,215.73 | $277,945 |
| 2015-07-02 | $0.06267 | $0.07313 | $0.05899 | $0.06669 | $1,118.33 | $295,977 |
| 2015-07-03 | $0.06666 | $0.07942 | $0.05120 | $0.07942 | $3,044.01 | $353,001 |
| 2015-07-04 | $0.07946 | $0.08016 | $0.06783 | $0.07723 | $630.10 | $343,695 |
| 2015-07-05 | $0.07720 | $0.08148 | $0.07591 | $0.07691 | $121.14 | $342,613 |
| 2015-07-06 | $0.07693 | $0.08587 | $0.06841 | $0.07126 | $1,932.04 | $318,068 |
| 2015-07-07 | $0.07126 | $0.08268 | $0.06981 | $0.07363 | $318.96 | $329,570 |
| 2015-07-08 | $0.07349 | $0.08269 | $0.06787 | $0.07176 | $770.35 | $321,547 |
| 2015-07-09 | $0.07965 | $0.08364 | $0.07108 | $0.08221 | $908.98 | $368,610 |
| 2015-07-10 | $0.08319 | $0.08709 | $0.07733 | $0.08550 | $671.08 | $383,840 |
| 2015-07-11 | $0.08546 | $0.1050 | $0.08390 | $0.09941 | $6,946.72 | $446,965 |
| 2015-07-12 | $0.09942 | $0.1314 | $0.09526 | $0.1116 | $1,513.83 | $502,382 |
| 2015-07-13 | $0.1116 | $0.1142 | $0.08754 | $0.1049 | $2,738.99 | $472,394 |
| 2015-07-14 | $0.1048 | $0.1054 | $0.08584 | $0.08584 | $1,485.61 | $387,141 |
| 2015-07-15 | $0.08575 | $0.09912 | $0.08026 | $0.09152 | $373.94 | $413,140 |
| 2015-07-16 | $0.09152 | $0.09681 | $0.07572 | $0.08287 | $1,000.90 | $374,411 |
| 2015-07-17 | $0.08287 | $0.08902 | $0.08164 | $0.08191 | $120.21 | $370,306 |
| 2015-07-18 | $0.08189 | $0.08359 | $0.07474 | $0.07966 | $1,236.30 | $360,385 |
| 2015-07-19 | $0.07972 | $0.08374 | $0.07145 | $0.08107 | $347.14 | $366,972 |
| 2015-07-20 | $0.08111 | $0.08890 | $0.08029 | $0.08513 | $694.16 | $385,613 |
| 2015-07-21 | $0.08231 | $0.08918 | $0.08195 | $0.08836 | $60.92 | $400,611 |
| 2015-07-22 | $0.08823 | $0.1013 | $0.08750 | $0.1003 | $1,189.20 | $454,949 |
| 2015-07-23 | $0.1002 | $0.1014 | $0.08296 | $0.08302 | $131.88 | $377,118 |
| 2015-07-24 | $0.08302 | $0.1092 | $0.07912 | $0.1018 | $1,699.84 | $463,002 |
| 2015-07-25 | $0.1018 | $0.1018 | $0.08341 | $0.1011 | $628.55 | $459,997 |
| 2015-07-26 | $0.1010 | $0.1100 | $0.1007 | $0.1100 | $554.92 | $501,275 |
| 2015-07-27 | $0.1100 | $0.1101 | $0.08708 | $0.09896 | $1,575.69 | $451,727 |
| 2015-07-28 | $0.09895 | $0.1072 | $0.08546 | $0.09718 | $2,875.20 | $444,093 |
| 2015-07-29 | $0.09718 | $0.1048 | $0.09589 | $0.1040 | $659.95 | $475,412 |
| 2015-07-30 | $0.1040 | $0.1040 | $0.08627 | $0.1004 | $1,239.95 | $459,388 |
| 2015-07-31 | $0.1003 | $0.1038 | $0.05595 | $0.09694 | $3,178.18 | $444,336 |