Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.009167 | $0.009252 | $0.008576 | $0.008684 | $26.63 | $46,186.84 |
| 2016-01-02 | $0.008691 | $0.01022 | $0.008649 | $0.009771 | $19.84 | $52,034.98 |
| 2016-01-03 | $0.009774 | $0.01055 | $0.009259 | $0.009371 | $47.25 | $49,953.19 |
| 2016-01-04 | $0.009374 | $0.009554 | $0.009088 | $0.009529 | $8.75 | $50,844.21 |
| 2016-01-05 | $0.009528 | $0.009552 | $0.007574 | $0.007585 | $87.69 | $40,497.03 |
| 2016-01-06 | $0.007585 | $0.01076 | $0.006909 | $0.007693 | $299.18 | $41,105.77 |
| 2016-01-07 | $0.007672 | $0.008910 | $0.007294 | $0.008714 | $27.51 | $46,647.20 |
| 2016-01-08 | $0.008703 | $0.01031 | $0.006885 | $0.01019 | $173.49 | $54,620.50 |
| 2016-01-09 | $0.01019 | $0.01079 | $0.006752 | $0.008146 | $288.70 | $43,720.21 |
| 2016-01-10 | $0.008147 | $0.009314 | $0.007083 | $0.008618 | $95.45 | $46,297.51 |
| 2016-01-11 | $0.008624 | $0.01246 | $0.008580 | $0.01246 | $199.61 | $66,959.59 |
| 2016-01-12 | $0.01246 | $0.01671 | $0.009990 | $0.01450 | $148.61 | $77,998.40 |
| 2016-01-13 | $0.01437 | $0.01437 | $0.01071 | $0.01241 | $22.85 | $66,837.71 |
| 2016-01-14 | $0.01241 | $0.01244 | $0.01059 | $0.01060 | $111.23 | $57,112.18 |
| 2016-01-15 | $0.01060 | $0.01664 | $0.01050 | $0.01219 | $787.05 | $65,720.81 |
| 2016-01-16 | $0.01214 | $0.01408 | $0.01123 | $0.01238 | $97.65 | $66,808.28 |
| 2016-01-17 | $0.01237 | $0.01551 | $0.01146 | $0.01531 | $118.66 | $82,678.36 |
| 2016-01-18 | $0.01529 | $0.02142 | $0.01405 | $0.01934 | $555.04 | $104,584 |
| 2016-01-19 | $0.01935 | $0.01935 | $0.01523 | $0.01577 | $1,210.57 | $85,359.70 |
| 2016-01-20 | $0.01575 | $0.02060 | $0.01502 | $0.02042 | $376.61 | $110,629 |
| 2016-01-21 | $0.02035 | $0.02338 | $0.02026 | $0.02147 | $598.53 | $116,423 |
| 2016-01-22 | $0.02154 | $0.02314 | $0.01898 | $0.02304 | $180.71 | $124,990 |
| 2016-01-23 | $0.02306 | $0.02353 | $0.01999 | $0.02185 | $97.43 | $118,637 |
| 2016-01-24 | $0.02183 | $0.02342 | $0.02099 | $0.02099 | $25.80 | $114,123 |
| 2016-01-25 | $0.02098 | $0.02269 | $0.02020 | $0.02071 | $76.20 | $112,634 |
| 2016-01-26 | $0.02070 | $0.02488 | $0.01992 | $0.02252 | $757.80 | $122,612 |
| 2016-01-27 | $0.02251 | $0.02278 | $0.02249 | $0.02262 | $6.90 | $123,238 |
| 2016-01-28 | $0.02262 | $0.02265 | $0.01914 | $0.02091 | $665.47 | $114,053 |
| 2016-01-29 | $0.02091 | $0.02091 | $0.01824 | $0.01915 | $250.60 | $104,519 |
| 2016-01-30 | $0.01913 | $0.01913 | $0.01554 | $0.01703 | $198.60 | $92,999.00 |
| 2016-01-31 | $0.01703 | $0.01706 | $0.01563 | $0.01566 | $58.91 | $85,604.44 |