Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.04542 | $0.04763 | $0.03642 | $0.04097 | $1,008.65 | $211,261 |
| 2015-12-02 | $0.04098 | $0.04553 | $0.03025 | $0.04243 | $1,304.00 | $219,026 |
| 2015-12-03 | $0.04247 | $0.04404 | $0.04075 | $0.04117 | $39.31 | $212,733 |
| 2015-12-04 | $0.04116 | $0.04962 | $0.03923 | $0.04691 | $443.74 | $242,611 |
| 2015-12-05 | $0.04692 | $0.05259 | $0.03818 | $0.05035 | $101.51 | $260,725 |
| 2015-12-06 | $0.05037 | $0.05322 | $0.03284 | $0.03721 | $1,305.93 | $192,793 |
| 2015-12-07 | $0.03856 | $0.03900 | $0.03072 | $0.03091 | $1,022.93 | $160,290 |
| 2015-12-08 | $0.03090 | $0.03466 | $0.02963 | $0.03466 | $269.28 | $179,871 |
| 2015-12-09 | $0.03487 | $0.03791 | $0.02475 | $0.02504 | $106.87 | $130,044 |
| 2015-12-10 | $0.02506 | $0.04114 | $0.02186 | $0.03509 | $547.15 | $182,392 |
| 2015-12-11 | $0.03507 | $0.03839 | $0.03506 | $0.03696 | $38.15 | $192,313 |
| 2015-12-12 | $0.03707 | $0.03848 | $0.02648 | $0.03477 | $288.61 | $181,070 |
| 2015-12-13 | $0.03470 | $0.03470 | $0.02191 | $0.02614 | $907.91 | $136,276 |
| 2015-12-14 | $0.02610 | $0.03107 | $0.02213 | $0.02691 | $677.78 | $140,406 |
| 2015-12-15 | $0.02809 | $0.03442 | $0.01898 | $0.02228 | $748.61 | $116,290 |
| 2015-12-16 | $0.01861 | $0.02320 | $0.01013 | $0.01366 | $824.92 | $71,379.60 |
| 2015-12-17 | $0.01366 | $0.01994 | $0.01015 | $0.01793 | $462.18 | $93,776.11 |
| 2015-12-18 | $0.01792 | $0.01828 | $0.01037 | $0.01808 | $663.01 | $94,640.48 |
| 2015-12-19 | $0.01808 | $0.01816 | $0.01077 | $0.01080 | $263.83 | $56,551.45 |
| 2015-12-20 | $0.01080 | $0.01443 | $0.0004624 | $0.008803 | $2,166.60 | $46,161.92 |
| 2015-12-21 | $0.008809 | $0.008812 | $0.004460 | $0.008486 | $975.96 | $44,531.57 |
| 2015-12-22 | $0.008488 | $0.01663 | $0.008464 | $0.01327 | $1,006.45 | $69,704.14 |
| 2015-12-23 | $0.01325 | $0.01338 | $0.007754 | $0.008250 | $181.29 | $43,414.48 |
| 2015-12-24 | $0.008255 | $0.01026 | $0.008096 | $0.009989 | $55.95 | $52,656.63 |
| 2015-12-25 | $0.009987 | $0.01005 | $0.008049 | $0.008199 | $328.55 | $43,271.08 |
| 2015-12-26 | $0.008202 | $0.008569 | $0.007481 | $0.007551 | $210.46 | $39,894.05 |
| 2015-12-27 | $0.007540 | $0.01186 | $0.007447 | $0.01040 | $369.53 | $54,953.10 |
| 2015-12-28 | $0.01041 | $0.01201 | $0.007696 | $0.008430 | $110.35 | $44,622.03 |
| 2015-12-29 | $0.008429 | $0.009476 | $0.008285 | $0.008993 | $63.54 | $47,679.77 |
| 2015-12-30 | $0.009006 | $0.009584 | $0.007787 | $0.008600 | $201.22 | $45,645.64 |
| 2015-12-31 | $0.008605 | $0.009198 | $0.008421 | $0.009166 | $40.26 | $48,698.62 |