Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03334 | $0.03340 | $0.03023 | $0.03063 | $2,969.01 | $178,524 |
| 2016-04-02 | $0.03064 | $0.03840 | $0.03047 | $0.03791 | $8,864.13 | $221,210 |
| 2016-04-03 | $0.03792 | $0.03795 | $0.03010 | $0.03072 | $3,360.39 | $179,403 |
| 2016-04-04 | $0.03073 | $0.03154 | $0.02630 | $0.02902 | $1,674.36 | $169,688 |
| 2016-04-05 | $0.02902 | $0.03020 | $0.02603 | $0.02610 | $453.28 | $152,746 |
| 2016-04-06 | $0.02610 | $0.02765 | $0.02610 | $0.02675 | $500.38 | $156,681 |
| 2016-04-07 | $0.02676 | $0.03091 | $0.02591 | $0.02832 | $871.91 | $166,075 |
| 2016-04-08 | $0.02833 | $0.02948 | $0.02659 | $0.02942 | $73.51 | $172,648 |
| 2016-04-09 | $0.02942 | $0.03278 | $0.02108 | $0.02606 | $1,354.11 | $153,144 |
| 2016-04-10 | $0.02607 | $0.02624 | $0.02266 | $0.02620 | $408.80 | $154,035 |
| 2016-04-11 | $0.02620 | $0.02697 | $0.02210 | $0.02342 | $316.66 | $137,823 |
| 2016-04-12 | $0.02343 | $0.02350 | $0.02083 | $0.02087 | $201.96 | $122,877 |
| 2016-04-13 | $0.02086 | $0.02338 | $0.02086 | $0.02331 | $107.27 | $137,362 |
| 2016-04-14 | $0.02331 | $0.02386 | $0.02280 | $0.02329 | $148.89 | $137,344 |
| 2016-04-15 | $0.02329 | $0.02339 | $0.01823 | $0.02254 | $1,048.26 | $133,033 |
| 2016-04-16 | $0.02254 | $0.02357 | $0.02080 | $0.02307 | $612.29 | $136,210 |
| 2016-04-17 | $0.02307 | $0.02357 | $0.02134 | $0.02136 | $338.12 | $126,308 |
| 2016-04-18 | $0.02137 | $0.02332 | $0.01928 | $0.02242 | $535.94 | $132,658 |
| 2016-04-19 | $0.02242 | $0.02383 | $0.01960 | $0.02380 | $411.35 | $140,952 |
| 2016-04-20 | $0.02380 | $0.02396 | $0.01968 | $0.02252 | $639.57 | $133,462 |
| 2016-04-21 | $0.02252 | $0.02277 | $0.02107 | $0.02271 | $244.54 | $134,642 |
| 2016-04-22 | $0.02271 | $0.02282 | $0.02198 | $0.02278 | $167.21 | $135,171 |
| 2016-04-23 | $0.02279 | $0.02286 | $0.01918 | $0.02094 | $168.33 | $124,342 |
| 2016-04-24 | $0.02095 | $0.02109 | $0.01911 | $0.01991 | $428.36 | $118,290 |
| 2016-04-25 | $0.01990 | $0.01993 | $0.01833 | $0.01833 | $236.61 | $109,020 |
| 2016-04-26 | $0.01830 | $0.01858 | $0.01561 | $0.01567 | $560.61 | $93,253.36 |
| 2016-04-27 | $0.01567 | $0.01579 | $0.01303 | $0.01369 | $1,138.13 | $81,550.32 |
| 2016-04-28 | $0.01371 | $0.01588 | $0.01365 | $0.01464 | $454.51 | $87,262.21 |
| 2016-04-29 | $0.01464 | $0.01467 | $0.01385 | $0.01388 | $577.23 | $82,807.78 |
| 2016-04-30 | $0.01388 | $0.01430 | $0.01342 | $0.01345 | $274.32 | $80,295.61 |