Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01057 | $0.01058 | $0.01002 | $0.01052 | $272.08 | $69,271.51 |
| 2016-09-02 | $0.01052 | $0.01100 | $0.009370 | $0.009370 | $170.88 | $61,746.82 |
| 2016-09-03 | $0.009370 | $0.01156 | $0.009370 | $0.01153 | $119.86 | $76,054.27 |
| 2016-09-04 | $0.01154 | $0.01160 | $0.01120 | $0.01131 | $6.36 | $74,688.83 |
| 2016-09-05 | $0.01131 | $0.01136 | $0.01084 | $0.01134 | $35.43 | $74,909.30 |
| 2016-09-06 | $0.01134 | $0.01134 | $0.01089 | $0.01099 | $2.24 | $72,643.58 |
| 2016-09-07 | $0.01099 | $0.01163 | $0.01099 | $0.01106 | $20.68 | $73,197.30 |
| 2016-09-08 | $0.01106 | $0.01107 | $0.01017 | $0.01054 | $396.81 | $69,755.30 |
| 2016-09-09 | $0.01053 | $0.01067 | $0.01039 | $0.01040 | $2.79 | $68,911.55 |
| 2016-09-10 | $0.01040 | $0.01082 | $0.01040 | $0.01079 | $0.3238 | $71,574.48 |
| 2016-09-11 | $0.01079 | $0.01080 | $0.01014 | $0.01041 | $22.00 | $69,085.11 |
| 2016-09-12 | $0.01042 | $0.01045 | $0.009733 | $0.01037 | $38.29 | $68,843.82 |
| 2016-09-13 | $0.01038 | $0.01113 | $0.01032 | $0.01085 | $89.12 | $72,081.70 |
| 2016-09-14 | $0.01086 | $0.01112 | $0.01065 | $0.01090 | $4.31 | $72,407.86 |
| 2016-09-15 | $0.01089 | $0.01110 | $0.01087 | $0.01092 | $7.78 | $72,678.19 |
| 2016-09-16 | $0.01092 | $0.01094 | $0.006897 | $0.009681 | $1,074.51 | $64,484.85 |
| 2016-09-17 | $0.009681 | $0.01059 | $0.007433 | $0.009189 | $317.40 | $61,246.26 |
| 2016-09-18 | $0.009187 | $0.009240 | $0.007482 | $0.008801 | $32.15 | $58,687.81 |
| 2016-09-19 | $0.008800 | $0.008942 | $0.007528 | $0.007932 | $105.03 | $52,938.39 |
| 2016-09-20 | $0.007932 | $0.008287 | $0.007518 | $0.007614 | $305.81 | $50,853.61 |
| 2016-09-21 | $0.007604 | $0.007826 | $0.006861 | $0.006866 | $99.74 | $45,891.43 |
| 2016-09-22 | $0.006867 | $0.007008 | $0.006108 | $0.006231 | $591.68 | $41,661.89 |
| 2016-09-23 | $0.006231 | $0.007042 | $0.005762 | $0.005968 | $335.73 | $39,938.38 |
| 2016-09-24 | $0.005968 | $0.009187 | $0.005968 | $0.008773 | $62.42 | $58,755.47 |
| 2016-09-25 | $0.008774 | $0.009049 | $0.008310 | $0.008310 | $184.53 | $55,725.60 |
| 2016-09-26 | $0.008309 | $0.008905 | $0.008301 | $0.008532 | $3.71 | $57,260.06 |
| 2016-09-27 | $0.008531 | $0.008534 | $0.007896 | $0.007971 | $93.48 | $53,552.14 |
| 2016-09-28 | $0.007971 | $0.008484 | $0.007902 | $0.008467 | $114.59 | $56,949.78 |
| 2016-09-29 | $0.008466 | $0.008677 | $0.008221 | $0.008224 | $14.64 | $55,416.93 |
| 2016-09-30 | $0.008225 | $0.008398 | $0.006369 | $0.007548 | $93.30 | $50,969.88 |