Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.09699 | $0.09776 | $0.07812 | $0.08471 | $1,452.88 | $388,718 |
| 2015-08-02 | $0.08459 | $0.08904 | $0.08323 | $0.08564 | $888.34 | $393,366 |
| 2015-08-03 | $0.08563 | $0.09012 | $0.07727 | $0.08180 | $641.76 | $376,227 |
| 2015-08-04 | $0.08169 | $0.08595 | $0.07635 | $0.08559 | $672.36 | $393,872 |
| 2015-08-05 | $0.08557 | $0.08986 | $0.06836 | $0.06836 | $1,930.48 | $314,796 |
| 2015-08-06 | $0.06836 | $0.08148 | $0.06813 | $0.07840 | $507.72 | $361,240 |
| 2015-08-07 | $0.07837 | $0.1050 | $0.07187 | $0.09764 | $3,902.32 | $450,221 |
| 2015-08-08 | $0.09770 | $0.1141 | $0.08936 | $0.08956 | $1,961.30 | $413,385 |
| 2015-08-09 | $0.08964 | $0.09308 | $0.08470 | $0.09285 | $498.14 | $428,851 |
| 2015-08-10 | $0.09287 | $0.1111 | $0.08900 | $0.1048 | $1,694.61 | $484,345 |
| 2015-08-11 | $0.1027 | $0.1135 | $0.09494 | $0.1135 | $529.50 | $525,099 |
| 2015-08-12 | $0.1136 | $0.1137 | $0.09573 | $0.1041 | $191.83 | $482,094 |
| 2015-08-13 | $0.1042 | $0.1088 | $0.09601 | $0.09742 | $513.59 | $451,287 |
| 2015-08-14 | $0.09746 | $0.1184 | $0.09193 | $0.1176 | $902.11 | $545,377 |
| 2015-08-15 | $0.1176 | $0.1188 | $0.1034 | $0.1079 | $141.57 | $500,767 |
| 2015-08-16 | $0.1079 | $0.1166 | $0.1009 | $0.1089 | $523.31 | $505,900 |
| 2015-08-17 | $0.1089 | $0.1144 | $0.09830 | $0.1008 | $554.99 | $468,692 |
| 2015-08-18 | $0.1008 | $0.1060 | $0.07043 | $0.07150 | $2,119.70 | $332,799 |
| 2015-08-19 | $0.07080 | $0.08912 | $0.06505 | $0.07859 | $560.05 | $366,816 |
| 2015-08-20 | $0.07858 | $0.09132 | $0.07525 | $0.09101 | $632.78 | $425,089 |
| 2015-08-21 | $0.09099 | $0.09221 | $0.08549 | $0.08989 | $226.44 | $420,295 |
| 2015-08-22 | $0.08982 | $0.09124 | $0.08351 | $0.08602 | $231.67 | $402,565 |
| 2015-08-23 | $0.08599 | $0.1024 | $0.08048 | $0.09688 | $1,543.21 | $453,763 |
| 2015-08-24 | $0.1026 | $0.1026 | $0.08287 | $0.08485 | $992.53 | $397,902 |
| 2015-08-25 | $0.08449 | $0.09112 | $0.06014 | $0.06362 | $3,624.64 | $298,917 |
| 2015-08-26 | $0.06360 | $0.09066 | $0.06327 | $0.07659 | $1,856.23 | $360,745 |
| 2015-08-27 | $0.07660 | $0.09003 | $0.06297 | $0.06663 | $879.50 | $314,173 |
| 2015-08-28 | $0.06670 | $0.08225 | $0.06341 | $0.07678 | $565.13 | $362,379 |
| 2015-08-29 | $0.07675 | $0.08124 | $0.06494 | $0.08041 | $814.65 | $379,885 |
| 2015-08-30 | $0.08041 | $0.08121 | $0.06404 | $0.06927 | $894.18 | $327,523 |
| 2015-08-31 | $0.06936 | $0.07185 | $0.06450 | $0.07183 | $882.72 | $339,961 |