Hyper TV HYTV
Xếp hạng #?
11:09:17 21/02/2018
Hyper TV (HYTV)
Không hoạt động
Lịch sử giá Hyper TV (HYTV) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0003098 | $0.0008952 | $0.0003028 | $0.0007091 | $89.01 | $0 |
| 2018-01-02 | $0.0007107 | $0.001021 | $0.0004576 | $0.0004897 | $144.07 | $0 |
| 2018-01-03 | $0.0004919 | $0.0005466 | $0.0004842 | $0.0005419 | $22.62 | $0 |
| 2018-01-04 | $0.0005427 | $0.0005684 | $0.0005182 | $0.0005433 | $290.67 | $0 |
| 2018-01-05 | $0.0005411 | $0.0005818 | $0.0005155 | $0.0005311 | $109.89 | $0 |
| 2018-01-06 | $0.0005337 | $0.001112 | $0.0003972 | $0.0003996 | $25.17 | $0 |
| 2018-01-07 | $0.0003995 | $0.001104 | $0.0003929 | $0.001104 | $730.04 | $0 |
| 2018-01-08 | $0.001114 | $0.001225 | $0.0009698 | $0.001139 | $610.74 | $0 |
| 2018-01-09 | $0.001136 | $0.001248 | $0.001136 | $0.001171 | $627.41 | $0 |
| 2018-01-10 | $0.0007378 | $0.0007431 | $0.0006688 | $0.0006994 | $102.41 | $0 |
| 2018-01-11 | $0.0006940 | $0.001221 | $0.0006341 | $0.001174 | $548.08 | $0 |
| 2018-01-12 | $0.001188 | $0.001269 | $0.001052 | $0.001265 | $626.70 | $0 |
| 2018-01-13 | $0.001265 | $0.001405 | $0.001171 | $0.001386 | $137.26 | $0 |
| 2018-01-14 | $0.001388 | $0.002467 | $0.001345 | $0.002453 | $36.79 | $0 |
| 2018-01-15 | $0.002452 | $0.002489 | $0.002169 | $0.002169 | $11.48 | $0 |
| 2018-01-16 | $0.002173 | $0.002178 | $0.0004881 | $0.0005953 | $6.36 | $0 |
| 2018-01-17 | $0.0005931 | $0.0006262 | $0.0004330 | $0.0005657 | $6.04 | $0 |
| 2018-01-18 | $0.0005721 | $0.0006157 | $0.0005355 | $0.0005939 | $6.34 | $0 |
| 2018-01-19 | $0.0005870 | $0.0006168 | $0.0005766 | $0.0005885 | $329.33 | $0 |
| 2018-01-20 | $0.0005922 | $0.001466 | $0.0005922 | $0.0007703 | $876.07 | $0 |
| 2018-01-21 | $0.0007720 | $0.001470 | $0.0007475 | $0.001347 | $1,156.69 | $0 |
| 2018-01-22 | $0.001354 | $0.001369 | $0.0005275 | $0.0005740 | $18.03 | $0 |
| 2018-01-23 | $0.0005730 | $0.001216 | $0.0005661 | $0.001170 | $186.77 | $0 |
| 2018-01-24 | $0.001170 | $0.001175 | $0.0005803 | $0.001159 | $793.63 | $0 |
| 2018-01-25 | $0.001168 | $0.002016 | $0.0006235 | $0.001995 | $514.74 | $0 |
| 2018-01-26 | $0.001988 | $0.002042 | $0.0008386 | $0.001788 | $41.01 | $0 |
| 2018-01-27 | $0.001788 | $0.001879 | $0.001747 | $0.001760 | $210.07 | $0 |
| 2018-01-28 | $0.001772 | $0.001981 | $0.001766 | $0.001971 | $235.32 | $0 |
| 2018-01-29 | $0.001968 | $0.002102 | $0.001183 | $0.002048 | $790.33 | $0 |
| 2018-01-30 | $0.002049 | $0.004651 | $0.0008817 | $0.004228 | $2,687.53 | $0 |
| 2018-01-31 | $0.004243 | $0.004492 | $0.004107 | $0.004190 | $9.96 | $0 |