Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.06536 | $0.06660 | $0.05789 | $0.05899 | $117.27 | $296,023 |
| 2015-11-02 | $0.05894 | $0.06865 | $0.05854 | $0.06455 | $1,259.45 | $324,257 |
| 2015-11-03 | $0.06465 | $0.07578 | $0.05752 | $0.07208 | $1,152.15 | $362,516 |
| 2015-11-04 | $0.07249 | $0.1062 | $0.03627 | $0.08370 | $3,552.53 | $421,350 |
| 2015-11-05 | $0.08425 | $0.08425 | $0.05455 | $0.06487 | $1,147.68 | $326,955 |
| 2015-11-06 | $0.06466 | $0.08686 | $0.06013 | $0.07337 | $1,945.60 | $370,212 |
| 2015-11-07 | $0.07349 | $0.07495 | $0.06916 | $0.06967 | $203.21 | $351,862 |
| 2015-11-08 | $0.06959 | $0.08382 | $0.06675 | $0.06740 | $1,055.07 | $340,723 |
| 2015-11-09 | $0.06759 | $0.07614 | $0.06438 | $0.07245 | $1,115.17 | $366,681 |
| 2015-11-10 | $0.07225 | $0.07236 | $0.05973 | $0.06025 | $280.92 | $305,226 |
| 2015-11-11 | $0.06028 | $0.06278 | $0.05007 | $0.05613 | $561.69 | $284,663 |
| 2015-11-12 | $0.05614 | $0.06383 | $0.05343 | $0.06183 | $204.02 | $313,909 |
| 2015-11-13 | $0.06170 | $0.06446 | $0.05601 | $0.06221 | $447.90 | $316,132 |
| 2015-11-14 | $0.06230 | $0.06387 | $0.06040 | $0.06067 | $123.80 | $308,535 |
| 2015-11-15 | $0.06069 | $0.06358 | $0.05004 | $0.06085 | $1,500.20 | $309,757 |
| 2015-11-16 | $0.06084 | $0.06084 | $0.03157 | $0.04244 | $4,543.83 | $216,173 |
| 2015-11-17 | $0.04244 | $0.05037 | $0.04009 | $0.05009 | $1,122.25 | $255,352 |
| 2015-11-18 | $0.05010 | $0.05516 | $0.03386 | $0.04617 | $1,369.01 | $235,600 |
| 2015-11-19 | $0.04621 | $0.05180 | $0.04521 | $0.04806 | $283.67 | $245,422 |
| 2015-11-20 | $0.04807 | $0.04871 | $0.03457 | $0.03623 | $834.74 | $185,140 |
| 2015-11-21 | $0.03621 | $0.04324 | $0.03503 | $0.03764 | $800.46 | $192,553 |
| 2015-11-22 | $0.03768 | $0.04529 | $0.03503 | $0.03891 | $759.58 | $199,228 |
| 2015-11-23 | $0.03895 | $0.04330 | $0.03882 | $0.04200 | $182.18 | $215,227 |
| 2015-11-24 | $0.04201 | $0.04201 | $0.04000 | $0.04156 | $43.15 | $213,121 |
| 2015-11-25 | $0.04156 | $0.04597 | $0.04118 | $0.04597 | $105.64 | $235,910 |
| 2015-11-26 | $0.04595 | $0.04936 | $0.04431 | $0.04794 | $339.73 | $246,186 |
| 2015-11-27 | $0.04761 | $0.05090 | $0.04579 | $0.04878 | $98.86 | $250,672 |
| 2015-11-28 | $0.04873 | $0.05031 | $0.04523 | $0.04907 | $102.54 | $252,363 |
| 2015-11-29 | $0.04914 | $0.04997 | $0.03697 | $0.04914 | $658.69 | $252,986 |
| 2015-11-30 | $0.04913 | $0.04988 | $0.04158 | $0.04542 | $131.91 | $234,019 |