Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01126 | $0.01128 | $0.009955 | $0.009956 | $76.46 | $64,255.05 |
| 2016-08-02 | $0.009961 | $0.01060 | $0.009272 | $0.009492 | $12.70 | $61,296.21 |
| 2016-08-03 | $0.009553 | $0.01025 | $0.009450 | $0.01018 | $29.08 | $65,774.37 |
| 2016-08-04 | $0.01018 | $0.01048 | $0.01018 | $0.01046 | $10.85 | $67,593.75 |
| 2016-08-05 | $0.01046 | $0.01046 | $0.009349 | $0.009365 | $181.30 | $60,585.37 |
| 2016-08-06 | $0.009362 | $0.01001 | $0.009271 | $0.009998 | $34.16 | $64,714.15 |
| 2016-08-07 | $0.009998 | $0.01044 | $0.009988 | $0.01035 | $111.54 | $67,052.78 |
| 2016-08-08 | $0.01035 | $0.01036 | $0.009660 | $0.009692 | $137.27 | $62,790.83 |
| 2016-08-09 | $0.009693 | $0.01290 | $0.009591 | $0.01119 | $213.21 | $72,523.30 |
| 2016-08-10 | $0.01119 | $0.01149 | $0.01012 | $0.01044 | $157.19 | $67,686.43 |
| 2016-08-11 | $0.01044 | $0.01093 | $0.01005 | $0.01088 | $104.55 | $70,566.51 |
| 2016-08-12 | $0.01088 | $0.01111 | $0.01068 | $0.01069 | $49.22 | $69,391.59 |
| 2016-08-13 | $0.01069 | $0.01099 | $0.01065 | $0.01065 | $6.61 | $69,191.10 |
| 2016-08-14 | $0.01065 | $0.01195 | $0.009631 | $0.01173 | $412.95 | $76,249.33 |
| 2016-08-15 | $0.01173 | $0.01174 | $0.009468 | $0.01022 | $4.77 | $66,493.30 |
| 2016-08-16 | $0.01023 | $0.01028 | $0.009556 | $0.009705 | $11.13 | $63,146.46 |
| 2016-08-17 | $0.009707 | $0.01320 | $0.009694 | $0.01112 | $203.16 | $72,372.88 |
| 2016-08-18 | $0.01111 | $0.01151 | $0.01009 | $0.01148 | $141.69 | $74,820.62 |
| 2016-08-19 | $0.01149 | $0.01156 | $0.01138 | $0.01151 | $31.12 | $75,036.43 |
| 2016-08-20 | $0.01151 | $0.01166 | $0.01150 | $0.01163 | $60.94 | $75,894.94 |
| 2016-08-21 | $0.01163 | $0.01165 | $0.01044 | $0.01081 | $40.06 | $70,584.22 |
| 2016-08-22 | $0.01081 | $0.01125 | $0.01080 | $0.01092 | $26.91 | $71,317.61 |
| 2016-08-23 | $0.01092 | $0.01179 | $0.01083 | $0.01155 | $357.89 | $75,554.32 |
| 2016-08-24 | $0.01155 | $0.01155 | $0.01080 | $0.01081 | $95.05 | $70,747.80 |
| 2016-08-25 | $0.01081 | $0.01105 | $0.01035 | $0.01104 | $126.78 | $72,344.89 |
| 2016-08-26 | $0.01104 | $0.01108 | $0.01042 | $0.01043 | $100.15 | $68,430.44 |
| 2016-08-27 | $0.01043 | $0.01054 | $0.01026 | $0.01027 | $22.91 | $67,410.12 |
| 2016-08-28 | $0.01026 | $0.01052 | $0.01026 | $0.01033 | $37.28 | $67,850.96 |
| 2016-08-29 | $0.01033 | $0.01080 | $0.01016 | $0.01076 | $32.33 | $70,745.43 |
| 2016-08-30 | $0.01076 | $0.01078 | $0.009950 | $0.01060 | $140.86 | $69,740.89 |
| 2016-08-31 | $0.01060 | $0.01087 | $0.01053 | $0.01056 | $149.13 | $69,531.54 |