Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01367 | $0.01397 | $0.01242 | $0.01249 | $1.56 | $76,223.08 |
| 2016-06-02 | $0.01247 | $0.01256 | $0.01131 | $0.01144 | $222.79 | $69,828.57 |
| 2016-06-03 | $0.01144 | $0.01494 | $0.01143 | $0.01447 | $358.70 | $88,431.64 |
| 2016-06-04 | $0.01447 | $0.01496 | $0.01189 | $0.01434 | $121.70 | $87,723.66 |
| 2016-06-05 | $0.01433 | $0.01523 | $0.01328 | $0.01380 | $122.39 | $84,485.08 |
| 2016-06-06 | $0.01380 | $0.01527 | $0.01379 | $0.01524 | $60.13 | $93,377.37 |
| 2016-06-07 | $0.01524 | $0.01682 | $0.01491 | $0.01614 | $221.36 | $99,005.72 |
| 2016-06-08 | $0.01614 | $0.01840 | $0.01460 | $0.01506 | $161.10 | $92,393.81 |
| 2016-06-09 | $0.01505 | $0.01875 | $0.01436 | $0.01638 | $150.45 | $100,626 |
| 2016-06-10 | $0.01638 | $0.01642 | $0.01327 | $0.01410 | $126.56 | $86,631.89 |
| 2016-06-11 | $0.01410 | $0.01643 | $0.01410 | $0.01643 | $134.11 | $100,996 |
| 2016-06-12 | $0.01642 | $0.01645 | $0.01321 | $0.01579 | $237.30 | $97,242.66 |
| 2016-06-13 | $0.01580 | $0.01637 | $0.01329 | $0.01377 | $965.07 | $84,851.77 |
| 2016-06-14 | $0.01377 | $0.01412 | $0.01149 | $0.01213 | $1,511.72 | $74,999.80 |
| 2016-06-15 | $0.01213 | $0.02100 | $0.01208 | $0.01654 | $929.09 | $102,483 |
| 2016-06-16 | $0.01655 | $0.01685 | $0.01146 | $0.01247 | $885.03 | $77,304.44 |
| 2016-06-17 | $0.01247 | $0.01414 | $0.01025 | $0.01162 | $710.14 | $72,141.78 |
| 2016-06-18 | $0.01124 | $0.01171 | $0.01066 | $0.01082 | $124.00 | $67,212.42 |
| 2016-06-19 | $0.01081 | $0.01146 | $0.01066 | $0.01141 | $78.12 | $70,974.32 |
| 2016-06-20 | $0.01142 | $0.01154 | $0.009781 | $0.009784 | $60.74 | $60,928.25 |
| 2016-06-21 | $0.009783 | $0.01038 | $0.009091 | $0.009669 | $13.88 | $60,277.63 |
| 2016-06-22 | $0.009680 | $0.01148 | $0.008677 | $0.008806 | $74.90 | $54,952.63 |
| 2016-06-23 | $0.008924 | $0.01001 | $0.008355 | $0.009926 | $7.80 | $62,000.80 |
| 2016-06-24 | $0.009927 | $0.01073 | $0.008129 | $0.009597 | $91.39 | $60,019.86 |
| 2016-06-25 | $0.009574 | $0.01020 | $0.008686 | $0.008729 | $252.58 | $54,648.39 |
| 2016-06-26 | $0.008726 | $0.01018 | $0.008318 | $0.01018 | $276.01 | $63,786.68 |
| 2016-06-27 | $0.01017 | $0.01601 | $0.01003 | $0.01183 | $129.70 | $74,171.55 |
| 2016-06-28 | $0.01194 | $0.01357 | $0.01083 | $0.01263 | $55.86 | $79,233.46 |
| 2016-06-29 | $0.01262 | $0.01532 | $0.01226 | $0.01298 | $86.76 | $81,541.46 |
| 2016-06-30 | $0.01298 | $0.01409 | $0.01265 | $0.01315 | $46.23 | $82,714.41 |