Hyperion (HYN) historical data and Live price

Hyperion

HYN

$ 0.127368 -11.469 %

0.00000985 BTC

MARKET CAP
40.346 M

24H VOLUME
317.771 k

CIRC.SUPPLY
316.766 M

MAX SUPPLY

HYN

USD

Rank159

1H 0.90 %

24H -11.47 %

7D -29.41 %

EXPLORER

CODE

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.807	0.844	0.805	0.832	3,522,076.774	263,410,523.51
9/28/20	0.83	0.833	0.805	0.807	3,679,946.605	255,724,964.859
9/27/20	0.831	0.833	0.82	0.83	3,542,485.86	262,959,015.042
9/26/20	0.824	0.835	0.823	0.831	3,565,184.265	263,270,717.589
9/25/20	0.781	0.825	0.78	0.824	3,600,100.153	261,143,899.966
9/24/20	0.771	0.791	0.765	0.781	3,930,857.011	247,383,362.265
9/23/20	0.765	0.772	0.738	0.771	4,024,772.708	244,132,797.107
9/22/20	0.763	0.781	0.752	0.765	4,103,772.057	242,359,637.173
9/21/20	0.76	0.782	0.758	0.763	3,953,593.181	241,698,605.426
9/20/20	0.723	0.76	0.715	0.759	3,962,892.336	240,545,799.597
9/19/20	0.804	0.813	0.723	0.723	4,317,186.123	229,153,902.533
9/18/20	0.832	0.834	0.801	0.804	3,740,152.57	254,622,937.33
9/17/20	0.781	0.84	0.777	0.832	3,596,173.023	263,653,492.724
9/16/20	0.807	0.812	0.768	0.781	4,176,066.209	247,497,120.985
9/15/20	0.493	0.814	0.493	0.807	3,803,441.15	255,535,234.681
9/14/20	0.207	0.522	0.145	0.493	12,788,606.894	156,318,255.974
9/13/20	0.502	0.508	0.207	0.207	8,049,924.795	65,589,262.019
9/12/20	0.537	0.539	0.502	0.502	11,836,435.779	159,163,802.261
9/11/20	0.521	0.542	0.517	0.537	13,046,895.069	170,065,537.458
9/10/20	0.494	0.527	0.481	0.521	16,337,959.64	165,033,058.288
9/9/20	0.603	0.603	0.45	0.494	22,202,777.601	156,370,534.255
9/8/20	0.654	0.66	0.586	0.602	24,071,882.161	190,797,094.814
9/7/20	0.649	0.715	0.583	0.654	30,150,108.539	207,270,818.181
9/6/20	0.765	0.767	0.638	0.649	24,817,169.004	205,635,207.708
9/5/20	0.865	0.896	0.739	0.765	27,902,534.181	242,202,803.871
9/4/20	0.93	0.933	0.84	0.865	26,170,006.139	273,951,448.787
9/3/20	0.99	0.997	0.887	0.931	29,339,312.407	294,995,384.581
9/2/20	0.995	1.016	0.967	0.989	21,145,134.336	313,428,455.853
9/1/20	1.015	1.021	0.982	0.996	18,812,208.144	315,487,330.579
8/31/20	1.023	1.025	0.997	1.016	14,307,239.276	321,753,728.097
8/30/20	1.02	1.028	1.012	1.023	12,094,903.035	324,125,412.498
8/29/20	1.03	1.033	1.02	1.023	12,613,424.911	324,077,526.453
8/28/20	1.036	1.04	1.023	1.029	13,643,203.691	326,051,883.483
8/27/20	1.038	1.044	1.027	1.035	17,883,996.175	327,805,024.101
8/26/20	0.989	1.049	0.981	1.038	21,536,748.961	328,897,116.256
8/25/20	0.979	0.995	0.961	0.989	19,365,305.517	313,369,522.214
8/24/20	0.984	0.99	0.975	0.979	17,819,943.519	310,082,443.223
8/23/20	0.996	1.001	0.981	0.984	14,502,672.708	311,689,157.948
8/22/20	1.002	1.003	0.982	0.996	17,741,413.742	315,544,127.328
8/21/20	1.03	1.03	0.992	1.002	16,243,771.75	317,333,364.911
8/20/20	0.99	1.03	0.989	1.03	20,810,045.525	326,219,132.241
8/19/20	0.994	1	0.983	0.99	19,572,238.583	313,445,099.909
8/18/20	0.989	0.999	0.945	0.994	21,700,064.292	314,744,857.741
8/17/20	0.986	0.998	0.976	0.99	18,013,775.112	313,593,378.398
8/16/20	0.984	1.012	0.978	0.986	18,612,956.344	312,203,236.795
8/15/20	1.038	1.041	0.67	0.984	28,556,382.951	311,720,230.282
8/14/20	0.995	1.083	0.993	1.038	21,874,778.38	328,775,164.077
8/13/20	0.918	0.998	0.915	0.995	23,012,606.941	315,107,420.149
8/12/20	0.914	0.926	0.904	0.918	17,637,547.771	290,685,831.085
8/11/20	0.908	0.921	0.903	0.914	18,618,126.017	289,417,277.692
8/10/20	0.92	0.923	0.9	0.908	16,341,229.422	287,579,792.795
8/9/20	0.908	0.928	0.907	0.92	15,793,474.48	291,500,021.068
8/8/20	0.88	0.922	0.87	0.912	18,647,173.438	289,043,568.042
8/7/20	0.822	0.895	0.822	0.881	21,294,857.788	278,934,024.086
8/6/20	0.796	0.83	0.79	0.823	17,116,506.567	260,669,838.326
8/5/20	0.771	0.809	0.762	0.796	17,767,030.394	252,045,726.55
8/4/20	0.768	0.779	0.759	0.771	14,840,943.399	244,163,389.385
8/3/20	0.771	0.775	0.756	0.768	15,413,482.878	243,149,988.547
8/2/20	0.781	0.803	0.764	0.771	19,392,566.332	244,338,102.78
8/1/20	0.767	0.791	0.764	0.783	14,941,378.838	248,111,332.389
7/31/20	0.758	0.774	0.747	0.767	17,529,103.934	242,954,620.77
7/30/20	0.721	0.777	0.716	0.758	17,847,231.891	240,196,973.673
7/29/20	0.713	0.727	0.709	0.721	14,259,004.655	228,541,465.054
7/28/20	0.712	0.724	0.701	0.712	15,480,033.635	225,382,759.377
7/27/20	0.711	0.723	0.7	0.711	12,919,157.818	225,187,254.854
7/26/20	0.714	0.719	0.692	0.711	9,914,520.591	225,224,177.96
7/25/20	0.724	0.728	0.708	0.714	11,053,583.357	226,092,645.73
7/24/20	0.691	0.728	0.687	0.723	13,047,839.094	229,180,026.276
7/23/20	0.677	0.694	0.671	0.691	13,796,875.069	218,761,552.318
7/22/20	0.677	0.685	0.664	0.677	10,354,256.923	214,495,345.019
7/21/20	0.67	0.679	0.666	0.677	9,233,811.965	214,492,382.241
7/20/20	0.66	0.674	0.659	0.67	8,006,806.336	212,318,047.028
7/19/20	0.673	0.676	0.649	0.66	10,998,697.503	208,912,637.892
7/18/20	0.668	0.687	0.652	0.673	10,476,664.876	213,184,608.256
7/17/20	0.624	0.685	0.624	0.668	12,069,290.303	211,641,683.73
7/16/20	0.619	0.629	0.616	0.624	9,021,798.969	197,559,114
7/15/20	0.612	0.624	0.612	0.619	9,286,241.917	196,018,397.795
7/14/20	0.604	0.624	0.602	0.613	11,399,058.849	194,177,536.964
7/13/20	0.59	0.625	0.589	0.604	12,115,882.295	191,179,827.089
7/12/20	0.579	0.664	0.579	0.59	21,866,193.299	186,811,574.025
7/11/20	0.509	0.588	0.507	0.579	18,540,980.79	183,507,092.217
7/10/20	0.506	0.513	0.499	0.508	7,067,251.602	160,965,496.106
7/9/20	0.504	0.507	0.498	0.506	6,997,294.093	160,286,005.419
7/8/20	0.506	0.508	0.499	0.503	6,731,956.369	159,429,931.781
7/7/20	0.505	0.51	0.497	0.506	10,424,167.335	160,321,179.594
7/6/20	0.499	0.509	0.481	0.506	12,206,994.065	160,399,294.802
7/5/20	0.508	0.509	0.498	0.5	7,486,923.282	158,322,696.901
7/4/20	0.515	0.524	0.502	0.508	7,665,986.52	160,929,516.804
7/3/20	0.517	0.523	0.509	0.515	9,301,092.296	163,131,761.562
7/2/20	0.517	0.522	0.511	0.517	16,644,976.879	163,743,492.357

Similar Coins