Hyper HYPER
Xếp hạng #?
01:16:24 23/10/2018
Hyper (HYPER)
Không hoạt động
Lịch sử giá Hyper (HYPER) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.02944 | $0.03149 | $0.02804 | $0.03146 | $65.94 | $127,671 |
| 2015-04-02 | $0.03146 | $0.03817 | $0.03134 | $0.03795 | $474.32 | $154,127 |
| 2015-04-03 | $0.03795 | $0.03866 | $0.03573 | $0.03585 | $365.38 | $145,680 |
| 2015-04-04 | $0.03585 | $0.03774 | $0.03549 | $0.03578 | $8.44 | $145,463 |
| 2015-04-05 | $0.03576 | $0.03612 | $0.02904 | $0.03038 | $292.98 | $123,581 |
| 2015-04-06 | $0.03040 | $0.03419 | $0.02979 | $0.03002 | $153.07 | $122,298 |
| 2015-04-07 | $0.03002 | $0.04564 | $0.02981 | $0.03485 | $1,203.74 | $142,085 |
| 2015-04-08 | $0.03481 | $0.03672 | $0.03419 | $0.03431 | $68.19 | $139,973 |
| 2015-04-09 | $0.03430 | $0.03445 | $0.03005 | $0.03381 | $148.48 | $138,076 |
| 2015-04-10 | $0.03380 | $0.03380 | $0.02910 | $0.03134 | $159.34 | $127,977 |
| 2015-04-11 | $0.03136 | $0.03563 | $0.03000 | $0.03247 | $85.40 | $132,620 |
| 2015-04-12 | $0.03246 | $0.03783 | $0.03164 | $0.03503 | $615.94 | $143,062 |
| 2015-04-13 | $0.03504 | $0.03537 | $0.02598 | $0.02653 | $850.64 | $108,337 |
| 2015-04-14 | $0.02636 | $0.02849 | $0.02508 | $0.02630 | $120.12 | $107,405 |
| 2015-04-15 | $0.02630 | $0.02897 | $0.02560 | $0.02807 | $378.49 | $114,622 |
| 2015-04-16 | $0.02809 | $0.02873 | $0.02672 | $0.02675 | $22.61 | $109,237 |
| 2015-04-17 | $0.02674 | $0.02839 | $0.02578 | $0.02823 | $625.76 | $115,289 |
| 2015-04-18 | $0.02822 | $0.02892 | $0.02557 | $0.02586 | $169.89 | $105,622 |
| 2015-04-19 | $0.02586 | $0.02823 | $0.02574 | $0.02671 | $120.76 | $109,073 |
| 2015-04-20 | $0.02671 | $0.02710 | $0.02600 | $0.02606 | $36.45 | $106,431 |
| 2015-04-21 | $0.02606 | $0.02758 | $0.02605 | $0.02750 | $89.05 | $112,318 |
| 2015-04-22 | $0.02760 | $0.02949 | $0.02577 | $0.02577 | $783.20 | $105,248 |
| 2015-04-23 | $0.02580 | $0.03358 | $0.02541 | $0.03358 | $805.86 | $137,155 |
| 2015-04-24 | $0.03287 | $0.03356 | $0.02807 | $0.02911 | $35.39 | $118,883 |
| 2015-04-25 | $0.02912 | $0.03111 | $0.02849 | $0.02851 | $10.38 | $116,440 |
| 2015-04-26 | $0.02850 | $0.02979 | $0.02600 | $0.02655 | $202.89 | $108,413 |
| 2015-04-27 | $0.02655 | $0.03336 | $0.02647 | $0.03179 | $477.44 | $129,820 |
| 2015-04-28 | $0.03180 | $0.03183 | $0.02732 | $0.02833 | $76.51 | $115,685 |
| 2015-04-29 | $0.02834 | $0.02849 | $0.02699 | $0.02712 | $187.51 | $110,757 |
| 2015-04-30 | $0.02710 | $0.02987 | $0.02592 | $0.02600 | $644.16 | $106,162 |