Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01567 | $0.01727 | $0.01559 | $0.01658 | $279.69 | $90,739.45 |
| 2016-02-02 | $0.01659 | $0.01753 | $0.01558 | $0.01686 | $144.80 | $92,353.37 |
| 2016-02-03 | $0.01686 | $0.01711 | $0.01541 | $0.01623 | $19.95 | $88,980.03 |
| 2016-02-04 | $0.01623 | $0.01792 | $0.01623 | $0.01783 | $10.40 | $97,794.66 |
| 2016-02-05 | $0.01783 | $0.02132 | $0.01700 | $0.02066 | $118.47 | $113,361 |
| 2016-02-06 | $0.02068 | $0.02148 | $0.01877 | $0.02058 | $252.04 | $113,006 |
| 2016-02-07 | $0.02058 | $0.02169 | $0.02017 | $0.02033 | $58.80 | $111,708 |
| 2016-02-08 | $0.02034 | $0.02156 | $0.02034 | $0.02096 | $32.91 | $115,466 |
| 2016-02-09 | $0.02096 | $0.02148 | $0.01775 | $0.02144 | $290.77 | $118,298 |
| 2016-02-10 | $0.02144 | $0.02145 | $0.01881 | $0.02024 | $127.97 | $111,827 |
| 2016-02-11 | $0.02025 | $0.02027 | $0.01560 | $0.01818 | $645.53 | $100,535 |
| 2016-02-12 | $0.01819 | $0.01833 | $0.01527 | $0.01795 | $397.65 | $99,375.55 |
| 2016-02-13 | $0.01796 | $0.02226 | $0.01796 | $0.02059 | $489.70 | $114,128 |
| 2016-02-14 | $0.02065 | $0.02320 | $0.02065 | $0.02320 | $139.21 | $128,751 |
| 2016-02-15 | $0.02320 | $0.02338 | $0.02131 | $0.02162 | $795.22 | $120,167 |
| 2016-02-16 | $0.02161 | $0.02638 | $0.02152 | $0.02310 | $440.59 | $128,506 |
| 2016-02-17 | $0.02310 | $0.02421 | $0.02276 | $0.02323 | $55.33 | $129,487 |
| 2016-02-18 | $0.02323 | $0.02342 | $0.02058 | $0.02059 | $110.00 | $114,989 |
| 2016-02-19 | $0.02059 | $0.02328 | $0.02050 | $0.02191 | $78.75 | $122,623 |
| 2016-02-20 | $0.02191 | $0.02715 | $0.01900 | $0.02316 | $487.62 | $129,784 |
| 2016-02-21 | $0.02310 | $0.02739 | $0.02308 | $0.02391 | $92.02 | $134,024 |
| 2016-02-22 | $0.02391 | $0.03024 | $0.02373 | $0.02611 | $388.92 | $146,518 |
| 2016-02-23 | $0.02615 | $0.03177 | $0.02615 | $0.02649 | $289.92 | $148,682 |
| 2016-02-24 | $0.02651 | $0.02789 | $0.02064 | $0.02521 | $554.55 | $141,578 |
| 2016-02-25 | $0.02520 | $0.02707 | $0.02356 | $0.02558 | $169.20 | $143,864 |
| 2016-02-26 | $0.02557 | $0.02703 | $0.01625 | $0.01686 | $1,449.31 | $94,870.28 |
| 2016-02-27 | $0.02059 | $0.02208 | $0.01927 | $0.02208 | $613.71 | $124,331 |
| 2016-02-28 | $0.02208 | $0.02208 | $0.01914 | $0.01986 | $107.97 | $111,890 |
| 2016-02-29 | $0.01986 | $0.02144 | $0.01978 | $0.01989 | $84.25 | $112,115 |