Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.007549 | $0.008749 | $0.007549 | $0.008246 | $93.01 | $55,757.36 |
| 2016-10-02 | $0.008246 | $0.008246 | $0.006156 | $0.006867 | $29.92 | $46,486.93 |
| 2016-10-03 | $0.006866 | $0.006868 | $0.005036 | $0.006090 | $410.55 | $41,269.16 |
| 2016-10-04 | $0.006091 | $0.006418 | $0.005682 | $0.006138 | $1,508.63 | $41,653.31 |
| 2016-10-05 | $0.006139 | $0.006143 | $0.005735 | $0.005776 | $1,995.84 | $39,296.53 |
| 2016-10-06 | $0.005776 | $0.006580 | $0.005769 | $0.006572 | $648.98 | $44,799.05 |
| 2016-10-07 | $0.006572 | $0.006745 | $0.006170 | $0.006170 | $304.96 | $42,145.40 |
| 2016-10-08 | $0.006171 | $0.006364 | $0.006171 | $0.006228 | $15.92 | $42,602.61 |
| 2016-10-09 | $0.006228 | $0.006256 | $0.005859 | $0.006166 | $91.61 | $42,245.74 |
| 2016-10-10 | $0.006168 | $0.007796 | $0.006162 | $0.006522 | $134.97 | $44,739.98 |
| 2016-10-11 | $0.006524 | $0.006883 | $0.006362 | $0.006717 | $186.79 | $46,123.55 |
| 2016-10-12 | $0.006712 | $0.007123 | $0.006428 | $0.006871 | $59.19 | $47,227.14 |
| 2016-10-13 | $0.006871 | $0.007710 | $0.006864 | $0.007188 | $235.27 | $49,459.37 |
| 2016-10-14 | $0.007189 | $0.008360 | $0.007189 | $0.007588 | $71.60 | $52,256.98 |
| 2016-10-15 | $0.007588 | $0.008057 | $0.007543 | $0.007655 | $22.75 | $52,747.41 |
| 2016-10-16 | $0.007657 | $0.008385 | $0.007657 | $0.007896 | $171.76 | $54,428.75 |
| 2016-10-17 | $0.007898 | $0.008394 | $0.007872 | $0.008131 | $92.74 | $56,075.86 |
| 2016-10-18 | $0.008131 | $0.008150 | $0.007096 | $0.007815 | $296.82 | $53,957.04 |
| 2016-10-19 | $0.007815 | $0.009097 | $0.007568 | $0.008525 | $101.66 | $58,909.81 |
| 2016-10-20 | $0.008525 | $0.02015 | $0.008525 | $0.01135 | $2,562.17 | $78,524.63 |
| 2016-10-21 | $0.01135 | $0.01300 | $0.01075 | $0.01300 | $394.88 | $89,974.42 |
| 2016-10-22 | $0.01300 | $0.01394 | $0.01140 | $0.01308 | $148.65 | $90,573.83 |
| 2016-10-23 | $0.01309 | $0.01459 | $0.01309 | $0.01351 | $17.89 | $93,606.13 |
| 2016-10-24 | $0.01351 | $0.01567 | $0.01343 | $0.01360 | $132.47 | $94,355.53 |
| 2016-10-25 | $0.01360 | $0.01367 | $0.01052 | $0.01351 | $50.92 | $93,843.11 |
| 2016-10-26 | $0.01352 | $0.01355 | $0.007440 | $0.008366 | $241.46 | $58,172.16 |
| 2016-10-27 | $0.008411 | $0.008539 | $0.007634 | $0.008441 | $15.81 | $58,723.31 |
| 2016-10-28 | $0.008446 | $0.008457 | $0.007659 | $0.007806 | $19.67 | $54,350.77 |
| 2016-10-29 | $0.007807 | $0.008811 | $0.007807 | $0.008741 | $23.39 | $60,936.61 |
| 2016-10-30 | $0.008738 | $0.008936 | $0.007648 | $0.007678 | $169.49 | $53,574.17 |
| 2016-10-31 | $0.007678 | $0.007719 | $0.007016 | $0.007634 | $198.78 | $53,308.72 |