Hyper HYPER
Xếp hạng #?
08:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.004888 | $0.005138 | $0.004522 | $0.005057 | $660.11 | $37,807.52 |
| 2017-02-02 | $0.005064 | $0.007848 | $0.004980 | $0.005589 | $660.66 | $41,810.87 |
| 2017-02-03 | $0.005587 | $0.007872 | $0.004828 | $0.005683 | $684.58 | $42,553.50 |
| 2017-02-04 | $0.005691 | $0.008960 | $0.005283 | $0.006760 | $925.83 | $50,645.93 |
| 2017-02-05 | $0.009220 | $0.009221 | $0.006138 | $0.007570 | $767.26 | $56,749.23 |
| 2017-02-06 | $0.007615 | $0.007684 | $0.005971 | $0.006417 | $528.26 | $48,136.71 |
| 2017-02-07 | $0.006429 | $0.006959 | $0.006342 | $0.006658 | $836.51 | $49,970.99 |
| 2017-02-08 | $0.006685 | $0.006931 | $0.006036 | $0.006655 | $278.32 | $49,975.28 |
| 2017-02-09 | $0.006803 | $0.007116 | $0.005849 | $0.006255 | $690.53 | $47,012.67 |
| 2017-02-10 | $0.006263 | $0.006453 | $0.005829 | $0.005981 | $710.58 | $44,983.40 |
| 2017-02-11 | $0.005983 | $0.007491 | $0.005911 | $0.006933 | $421.50 | $52,175.73 |
| 2017-02-12 | $0.006927 | $0.007305 | $0.006542 | $0.007143 | $351.12 | $53,812.46 |
| 2017-02-13 | $0.007141 | $0.007187 | $0.006682 | $0.006944 | $334.70 | $52,362.48 |
| 2017-02-14 | $0.006787 | $0.007184 | $0.006740 | $0.006791 | $205.21 | $51,242.23 |
| 2017-02-15 | $0.006802 | $0.007166 | $0.006777 | $0.006840 | $469.13 | $51,645.79 |
| 2017-02-16 | $0.006947 | $0.007071 | $0.006751 | $0.007001 | $440.76 | $52,942.34 |
| 2017-02-17 | $0.006993 | $0.007751 | $0.006957 | $0.007738 | $353.20 | $58,529.03 |
| 2017-02-18 | $0.007285 | $0.009323 | $0.007206 | $0.008751 | $354.83 | $66,209.14 |
| 2017-02-19 | $0.008753 | $0.009183 | $0.007174 | $0.007581 | $286.84 | $57,487.60 |
| 2017-02-20 | $0.007587 | $0.009105 | $0.007362 | $0.008661 | $245.73 | $65,756.92 |
| 2017-02-21 | $0.008651 | $0.008663 | $0.007511 | $0.008079 | $294.92 | $61,393.50 |
| 2017-02-22 | $0.008076 | $0.009231 | $0.007599 | $0.008958 | $638.53 | $68,088.54 |
| 2017-02-23 | $0.008844 | $0.01041 | $0.007855 | $0.009982 | $1,473.73 | $75,909.05 |
| 2017-02-24 | $0.009913 | $0.01302 | $0.007922 | $0.009711 | $766.28 | $73,897.96 |
| 2017-02-25 | $0.009464 | $0.01295 | $0.007641 | $0.009104 | $1,150.06 | $69,315.68 |
| 2017-02-26 | $0.009104 | $0.009108 | $0.007927 | $0.008059 | $282.08 | $61,409.97 |
| 2017-02-27 | $0.008047 | $0.008817 | $0.007977 | $0.008670 | $452.32 | $66,091.82 |
| 2017-02-28 | $0.008683 | $0.008867 | $0.006404 | $0.006422 | $541.62 | $48,975.73 |