Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01987 | $0.02129 | $0.01931 | $0.01931 | $119.18 | $108,925 |
| 2016-03-02 | $0.01931 | $0.02006 | $0.01884 | $0.01884 | $120.14 | $106,429 |
| 2016-03-03 | $0.01881 | $0.02105 | $0.01691 | $0.02039 | $544.90 | $115,348 |
| 2016-03-04 | $0.02040 | $0.02408 | $0.01691 | $0.01998 | $899.67 | $113,152 |
| 2016-03-05 | $0.01996 | $0.01997 | $0.01734 | $0.01871 | $108.31 | $106,082 |
| 2016-03-06 | $0.01870 | $0.01894 | $0.01637 | $0.01882 | $106.45 | $106,810 |
| 2016-03-07 | $0.01883 | $0.02001 | $0.01839 | $0.01994 | $43.62 | $113,228 |
| 2016-03-08 | $0.01993 | $0.01997 | $0.01854 | $0.01992 | $14.47 | $113,216 |
| 2016-03-09 | $0.01991 | $0.01991 | $0.01675 | $0.01961 | $638.59 | $111,657 |
| 2016-03-10 | $0.01961 | $0.02028 | $0.01864 | $0.01933 | $512.66 | $110,188 |
| 2016-03-11 | $0.01933 | $0.02059 | $0.01800 | $0.01846 | $807.64 | $105,347 |
| 2016-03-12 | $0.01847 | $0.02002 | $0.01677 | $0.01920 | $1,301.36 | $109,641 |
| 2016-03-13 | $0.01919 | $0.01920 | $0.01699 | $0.01700 | $492.04 | $97,153.46 |
| 2016-03-14 | $0.01700 | $0.01978 | $0.01665 | $0.01805 | $787.61 | $103,237 |
| 2016-03-15 | $0.01805 | $0.01988 | $0.01746 | $0.01747 | $68.76 | $99,977.72 |
| 2016-03-16 | $0.01747 | $0.01790 | $0.01713 | $0.01753 | $46.17 | $100,407 |
| 2016-03-17 | $0.01753 | $0.01999 | $0.01668 | $0.01953 | $587.84 | $111,957 |
| 2016-03-18 | $0.01953 | $0.01953 | $0.01788 | $0.01804 | $113.06 | $103,465 |
| 2016-03-19 | $0.01803 | $0.01999 | $0.01800 | $0.01999 | $265.10 | $114,789 |
| 2016-03-20 | $0.01998 | $0.02158 | $0.01972 | $0.02157 | $281.27 | $123,988 |
| 2016-03-21 | $0.02358 | $0.02698 | $0.02064 | $0.02698 | $2,547.28 | $155,232 |
| 2016-03-22 | $0.02698 | $0.03723 | $0.02505 | $0.03347 | $2,640.96 | $192,712 |
| 2016-03-23 | $0.03348 | $0.03478 | $0.03119 | $0.03120 | $789.91 | $179,815 |
| 2016-03-24 | $0.03121 | $0.03207 | $0.02510 | $0.02706 | $592.58 | $156,046 |
| 2016-03-25 | $0.02706 | $0.02902 | $0.02553 | $0.02628 | $535.56 | $151,646 |
| 2016-03-26 | $0.02628 | $0.02813 | $0.02549 | $0.02564 | $428.51 | $148,131 |
| 2016-03-27 | $0.02565 | $0.03339 | $0.02538 | $0.02569 | $492.46 | $148,485 |
| 2016-03-28 | $0.02568 | $0.03407 | $0.02561 | $0.03039 | $1,014.59 | $176,169 |
| 2016-03-29 | $0.03040 | $0.03457 | $0.02675 | $0.03456 | $505.22 | $200,972 |
| 2016-03-30 | $0.03456 | $0.03710 | $0.02992 | $0.03296 | $598.82 | $191,853 |
| 2016-03-31 | $0.03295 | $0.03440 | $0.03123 | $0.03334 | $226.71 | $194,209 |