Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.07179 | $0.07179 | $0.05741 | $0.06223 | $1,769.01 | $294,841 |
| 2015-09-02 | $0.06225 | $0.06225 | $0.05696 | $0.05731 | $2,127.17 | $271,941 |
| 2015-09-03 | $0.05733 | $0.07059 | $0.05679 | $0.06244 | $748.89 | $296,507 |
| 2015-09-04 | $0.06244 | $0.07295 | $0.05928 | $0.06363 | $1,409.11 | $302,508 |
| 2015-09-05 | $0.06361 | $0.07774 | $0.05756 | $0.07521 | $608.97 | $357,954 |
| 2015-09-06 | $0.07521 | $0.07747 | $0.07431 | $0.07451 | $469.50 | $354,933 |
| 2015-09-07 | $0.07447 | $0.08068 | $0.06207 | $0.07546 | $191.49 | $359,761 |
| 2015-09-08 | $0.07538 | $0.08581 | $0.06549 | $0.08012 | $2,198.93 | $382,767 |
| 2015-09-09 | $0.08012 | $0.08012 | $0.06437 | $0.07141 | $166.96 | $341,643 |
| 2015-09-10 | $0.07143 | $0.07441 | $0.06836 | $0.06943 | $487.53 | $332,525 |
| 2015-09-11 | $0.06940 | $0.07928 | $0.06935 | $0.07205 | $800.79 | $345,383 |
| 2015-09-12 | $0.07203 | $0.08161 | $0.06356 | $0.07325 | $1,208.12 | $351,761 |
| 2015-09-13 | $0.07327 | $0.08014 | $0.07060 | $0.07848 | $727.76 | $377,704 |
| 2015-09-14 | $0.07837 | $0.07904 | $0.07389 | $0.07865 | $466.32 | $378,938 |
| 2015-09-15 | $0.07865 | $0.09026 | $0.07859 | $0.08533 | $2,430.86 | $411,415 |
| 2015-09-16 | $0.08530 | $0.09168 | $0.07469 | $0.07948 | $3,688.86 | $383,497 |
| 2015-09-17 | $0.07949 | $0.07970 | $0.07011 | $0.07011 | $165.84 | $338,611 |
| 2015-09-18 | $0.07011 | $0.08155 | $0.06524 | $0.07043 | $1,011.39 | $340,513 |
| 2015-09-19 | $0.07041 | $0.07743 | $0.06947 | $0.06947 | $143.34 | $336,215 |
| 2015-09-20 | $0.06948 | $0.07421 | $0.06930 | $0.06937 | $53.89 | $335,967 |
| 2015-09-21 | $0.06939 | $0.07655 | $0.06792 | $0.06923 | $136.27 | $335,601 |
| 2015-09-22 | $0.06929 | $0.07221 | $0.06731 | $0.06941 | $678.07 | $336,772 |
| 2015-09-23 | $0.06942 | $0.07836 | $0.06942 | $0.07365 | $797.62 | $357,565 |
| 2015-09-24 | $0.07364 | $0.07897 | $0.06987 | $0.07028 | $706.28 | $341,540 |
| 2015-09-25 | $0.07028 | $0.07697 | $0.06584 | $0.06766 | $1,630.91 | $329,058 |
| 2015-09-26 | $0.06764 | $0.07331 | $0.06546 | $0.06799 | $96.02 | $330,986 |
| 2015-09-27 | $0.06798 | $0.07229 | $0.06457 | $0.07215 | $744.75 | $351,524 |
| 2015-09-28 | $0.07215 | $0.07218 | $0.06163 | $0.06350 | $2,194.15 | $309,674 |
| 2015-09-29 | $0.06349 | $0.06724 | $0.04740 | $0.05536 | $2,252.99 | $270,156 |
| 2015-09-30 | $0.05539 | $0.06156 | $0.04749 | $0.05977 | $483.68 | $291,930 |