Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01345 | $0.01668 | $0.01344 | $0.01395 | $197.44 | $83,335.42 |
| 2016-05-02 | $0.01396 | $0.01762 | $0.01396 | $0.01513 | $167.87 | $90,411.53 |
| 2016-05-03 | $0.01513 | $0.01525 | $0.01333 | $0.01430 | $63.14 | $85,506.80 |
| 2016-05-04 | $0.01430 | $0.01512 | $0.01357 | $0.01510 | $54.79 | $90,344.80 |
| 2016-05-05 | $0.01510 | $0.01516 | $0.01382 | $0.01434 | $7.74 | $85,795.58 |
| 2016-05-06 | $0.01434 | $0.01551 | $0.01431 | $0.01472 | $17.85 | $88,106.67 |
| 2016-05-07 | $0.01471 | $0.01474 | $0.01463 | $0.01467 | $48.99 | $87,875.27 |
| 2016-05-08 | $0.01467 | $0.01560 | $0.01417 | $0.01423 | $159.20 | $85,293.45 |
| 2016-05-09 | $0.01423 | $0.01460 | $0.01416 | $0.01443 | $15.75 | $86,523.30 |
| 2016-05-10 | $0.01443 | $0.01523 | $0.01350 | $0.01352 | $505.61 | $81,194.20 |
| 2016-05-11 | $0.01353 | $0.01415 | $0.01353 | $0.01415 | $305.36 | $85,035.85 |
| 2016-05-12 | $0.01415 | $0.01416 | $0.01380 | $0.01392 | $3.84 | $83,742.39 |
| 2016-05-13 | $0.01392 | $0.01430 | $0.01388 | $0.01425 | $1.69 | $85,779.51 |
| 2016-05-14 | $0.01425 | $0.01429 | $0.01364 | $0.01367 | $130.24 | $82,345.85 |
| 2016-05-15 | $0.01367 | $0.01383 | $0.01345 | $0.01380 | $170.26 | $83,214.17 |
| 2016-05-16 | $0.01380 | $0.01382 | $0.01338 | $0.01342 | $19.39 | $80,979.43 |
| 2016-05-17 | $0.01342 | $0.01445 | $0.01340 | $0.01347 | $65.15 | $81,304.85 |
| 2016-05-18 | $0.01347 | $0.01436 | $0.01345 | $0.01362 | $52.57 | $82,262.38 |
| 2016-05-19 | $0.01362 | $0.01362 | $0.01317 | $0.01317 | $1.62 | $79,605.56 |
| 2016-05-20 | $0.01314 | $0.01328 | $0.01285 | $0.01315 | $284.58 | $79,582.49 |
| 2016-05-21 | $0.01316 | $0.01366 | $0.01274 | $0.01275 | $154.62 | $77,174.72 |
| 2016-05-22 | $0.01275 | $0.01360 | $0.01229 | $0.01301 | $612.70 | $78,788.06 |
| 2016-05-23 | $0.01230 | $0.01244 | $0.01229 | $0.01244 | $76.50 | $75,396.01 |
| 2016-05-24 | $0.01244 | $0.01284 | $0.01132 | $0.01284 | $21.50 | $77,849.53 |
| 2016-05-25 | $0.01284 | $0.01287 | $0.007630 | $0.008123 | $385.83 | $49,304.09 |
| 2016-05-26 | $0.008124 | $0.01203 | $0.008094 | $0.01089 | $331.82 | $66,160.95 |
| 2016-05-27 | $0.01089 | $0.01245 | $0.009547 | $0.009555 | $426.65 | $58,099.77 |
| 2016-05-28 | $0.009550 | $0.01255 | $0.009534 | $0.01249 | $7.28 | $75,991.41 |
| 2016-05-29 | $0.01248 | $0.01269 | $0.01183 | $0.01204 | $18.04 | $73,301.82 |
| 2016-05-30 | $0.01206 | $0.01423 | $0.01086 | $0.01398 | $55.96 | $85,184.18 |
| 2016-05-31 | $0.01396 | $0.01407 | $0.01069 | $0.01367 | $450.57 | $83,328.95 |