Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01314 | $0.02053 | $0.01164 | $0.01164 | $832.93 | $73,313.41 |
| 2016-07-02 | $0.01165 | $0.01528 | $0.01165 | $0.01483 | $79.29 | $93,493.74 |
| 2016-07-03 | $0.01483 | $0.01491 | $0.01380 | $0.01380 | $81.30 | $87,154.63 |
| 2016-07-04 | $0.01383 | $0.01417 | $0.01338 | $0.01367 | $35.58 | $86,360.33 |
| 2016-07-05 | $0.01367 | $0.01476 | $0.01300 | $0.01468 | $71.41 | $92,867.79 |
| 2016-07-06 | $0.01469 | $0.01489 | $0.01362 | $0.01377 | $81.38 | $87,153.24 |
| 2016-07-07 | $0.01378 | $0.01554 | $0.01273 | $0.01436 | $100.07 | $90,967.45 |
| 2016-07-08 | $0.01438 | $0.01546 | $0.01408 | $0.01524 | $99.58 | $96,660.63 |
| 2016-07-09 | $0.01524 | $0.01524 | $0.01400 | $0.01481 | $54.61 | $94,024.48 |
| 2016-07-10 | $0.01482 | $0.01495 | $0.01379 | $0.01494 | $77.30 | $94,907.57 |
| 2016-07-11 | $0.01494 | $0.01517 | $0.01290 | $0.01315 | $166.49 | $83,548.79 |
| 2016-07-12 | $0.01315 | $0.01442 | $0.01229 | $0.01229 | $62.68 | $78,171.96 |
| 2016-07-13 | $0.01229 | $0.01422 | $0.01228 | $0.01362 | $11.12 | $86,692.26 |
| 2016-07-14 | $0.01360 | $0.01364 | $0.01049 | $0.01159 | $436.23 | $73,813.48 |
| 2016-07-15 | $0.01160 | $0.01461 | $0.01160 | $0.01447 | $863.35 | $92,250.51 |
| 2016-07-16 | $0.01446 | $0.01466 | $0.01402 | $0.01407 | $275.70 | $89,753.47 |
| 2016-07-17 | $0.01404 | $0.01501 | $0.01369 | $0.01446 | $381.83 | $92,305.12 |
| 2016-07-18 | $0.01447 | $0.01523 | $0.01354 | $0.01357 | $92.32 | $86,672.71 |
| 2016-07-19 | $0.01356 | $0.01454 | $0.01347 | $0.01419 | $36.84 | $90,728.19 |
| 2016-07-20 | $0.01419 | $0.01419 | $0.01253 | $0.01332 | $114.88 | $85,193.69 |
| 2016-07-21 | $0.01331 | $0.01397 | $0.01260 | $0.01396 | $264.75 | $89,407.75 |
| 2016-07-22 | $0.01396 | $0.01436 | $0.01305 | $0.01313 | $76.94 | $84,132.89 |
| 2016-07-23 | $0.01313 | $0.01401 | $0.01308 | $0.01311 | $87.79 | $84,101.53 |
| 2016-07-24 | $0.01311 | $0.01326 | $0.01306 | $0.01312 | $8.12 | $84,230.48 |
| 2016-07-25 | $0.01313 | $0.01352 | $0.01156 | $0.01227 | $150.57 | $78,843.39 |
| 2016-07-26 | $0.01228 | $0.01292 | $0.01154 | $0.01154 | $31.26 | $74,182.35 |
| 2016-07-27 | $0.01154 | $0.01301 | $0.01150 | $0.01246 | $188.06 | $80,183.03 |
| 2016-07-28 | $0.01247 | $0.01441 | $0.01162 | $0.01285 | $179.14 | $82,744.34 |
| 2016-07-29 | $0.01285 | $0.01287 | $0.01071 | $0.01102 | $195.57 | $70,973.38 |
| 2016-07-30 | $0.01102 | $0.01251 | $0.01102 | $0.01251 | $58.99 | $80,604.89 |
| 2016-07-31 | $0.01250 | $0.01251 | $0.01038 | $0.01127 | $58.50 | $72,696.56 |