HyperX(HYP)Hoje
$0.16908
HyperX Histórico de preços
(HYP)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.04377 | $0.2231 | $0.03681 | $0.191080 | $30,150.93 |
2025-09-12 | $0.031935 | $0.059 | $0.01945 | $0.043778 | $3,349.535 |
2025-09-11 | $0.18502 | $0.3 | $0.01655 | $0.02624 | $19,752.28 |
2025-09-10 | $0.36917 | $0.63501 | $0.1501 | $0.185052 | $20,541.24 |
2025-09-09 | $1.023977 | $1.19 | $0.34183 | $0.369808 | $9,660.810 |
2025-09-08 | $1.690012 | $1.71479 | $1 | $1.030004 | $8,765.378 |
2025-09-07 | $1.88 | $2.77071 | $1.3 | $1.68624 | $15,678.41 |
2025-09-06 | $2.58639 | $2.699 | $1 | $1.880211 | $11,538.40 |
2025-09-05 | $3.479160 | $3.41 | $2.25956 | $2.586318 | $54,522.72 |
2025-09-04 | $4.50131 | $5.0174 | $2.26 | $3.41408 | $75,569.23 |
2025-09-03 | $5.123408 | $6.1999 | $4.3 | $4.501721 | $116.202K |
2025-09-02 | $1.309221 | $6.097475 | $0.887922 | $5.6217 | $125.860K |
2025-09-01 | $3.821766 | $3.820506 | $1.235073 | $1.208 | $64,344.34 |
2025-08-31 | $4.123984 | $4.44507 | $3.51 | $3.82034 | $52,344.95 |
2025-08-30 | $5.912978 | $5.82489 | $3.65385 | $4.12386 | $63,308.07 |
2025-08-29 | $7.21257 | $7.21061 | $5.5 | $5.854418 | $76,260.65 |
2025-08-28 | $8.080344 | $7.94364 | $6.34999 | $7.212956 | $77,327.14 |
2025-08-27 | $9.10124 | $9.49696 | $7.85903 | $8.00775 | $139.827K |
2025-08-26 | $10.602 | $10.998 | $8 | $9.100873 | $151.725K |
2025-08-25 | $12.93145 | $12.99908 | $10.10004 | $10.62856 | $191.393K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
HyperX(HYP)
