Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.05977 | $0.05977 | $0.05225 | $0.05228 | $121.32 | $255,504 |
| 2015-10-02 | $0.05227 | $0.05755 | $0.05221 | $0.05233 | $470.54 | $256,005 |
| 2015-10-03 | $0.05233 | $0.07379 | $0.05230 | $0.07379 | $792.41 | $361,342 |
| 2015-10-04 | $0.05557 | $0.05983 | $0.05532 | $0.05971 | $936.21 | $292,699 |
| 2015-10-05 | $0.05973 | $0.06418 | $0.05942 | $0.06126 | $160.38 | $300,563 |
| 2015-10-06 | $0.06130 | $0.06136 | $0.03691 | $0.05044 | $1,071.58 | $247,634 |
| 2015-10-07 | $0.05044 | $0.05410 | $0.04032 | $0.05343 | $1,179.68 | $262,553 |
| 2015-10-08 | $0.05345 | $0.05602 | $0.05162 | $0.05163 | $53.44 | $253,859 |
| 2015-10-09 | $0.05161 | $0.05167 | $0.04210 | $0.04253 | $1,822.35 | $209,267 |
| 2015-10-10 | $0.04253 | $0.04775 | $0.04087 | $0.04768 | $652.57 | $234,748 |
| 2015-10-11 | $0.04983 | $0.05313 | $0.04967 | $0.05313 | $333.96 | $261,698 |
| 2015-10-12 | $0.05311 | $0.05493 | $0.04782 | $0.04784 | $501.39 | $235,800 |
| 2015-10-13 | $0.04784 | $0.05554 | $0.04729 | $0.04739 | $953.39 | $233,735 |
| 2015-10-14 | $0.04742 | $0.05261 | $0.04742 | $0.04978 | $217.66 | $245,676 |
| 2015-10-15 | $0.04976 | $0.05135 | $0.04805 | $0.04951 | $417.17 | $244,563 |
| 2015-10-16 | $0.04950 | $0.07145 | $0.04832 | $0.05260 | $735.60 | $260,036 |
| 2015-10-17 | $0.05266 | $0.07589 | $0.04517 | $0.05371 | $2,245.46 | $265,790 |
| 2015-10-18 | $0.05362 | $0.05842 | $0.04812 | $0.04972 | $822.35 | $246,309 |
| 2015-10-19 | $0.04971 | $0.05632 | $0.04971 | $0.05425 | $152.23 | $268,913 |
| 2015-10-20 | $0.05424 | $0.05735 | $0.05160 | $0.05308 | $445.50 | $263,302 |
| 2015-10-21 | $0.05308 | $0.05978 | $0.05278 | $0.05950 | $126.04 | $295,431 |
| 2015-10-22 | $0.05949 | $0.06170 | $0.05908 | $0.06125 | $1,704.58 | $304,371 |
| 2015-10-23 | $0.06129 | $0.06232 | $0.06118 | $0.06194 | $250.60 | $308,057 |
| 2015-10-24 | $0.06194 | $0.06272 | $0.05710 | $0.06106 | $244.05 | $303,944 |
| 2015-10-25 | $0.06105 | $0.06339 | $0.05598 | $0.06092 | $634.61 | $303,626 |
| 2015-10-26 | $0.06104 | $0.06133 | $0.05567 | $0.05734 | $103.37 | $286,031 |
| 2015-10-27 | $0.05735 | $0.05843 | $0.05259 | $0.05287 | $753.47 | $263,892 |
| 2015-10-28 | $0.05288 | $0.06204 | $0.05286 | $0.06204 | $813.45 | $309,958 |
| 2015-10-29 | $0.06199 | $0.07497 | $0.05598 | $0.06591 | $887.59 | $329,630 |
| 2015-10-30 | $0.06592 | $0.08355 | $0.05891 | $0.07127 | $1,692.88 | $356,884 |
| 2015-10-31 | $0.06788 | $0.06886 | $0.05915 | $0.06534 | $901.39 | $327,546 |