HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1061 | $0.1108 | $0.09848 | $0.1023 | $46,764.60 | $6,402,473 |
| 2016-11-02 | $0.1023 | $0.1196 | $0.09844 | $0.1156 | $87,826.70 | $7,233,167 |
| 2016-11-03 | $0.1149 | $0.1317 | $0.1096 | $0.1150 | $87,808.80 | $7,198,494 |
| 2016-11-04 | $0.1136 | $0.1193 | $0.1096 | $0.1131 | $28,041.20 | $7,076,704 |
| 2016-11-05 | $0.1131 | $0.1133 | $0.09799 | $0.1080 | $77,442.80 | $6,758,395 |
| 2016-11-06 | $0.1080 | $0.1133 | $0.09563 | $0.1042 | $85,714.00 | $6,521,197 |
| 2016-11-07 | $0.1042 | $0.1053 | $0.09725 | $0.1017 | $29,645.30 | $6,366,486 |
| 2016-11-08 | $0.1018 | $0.1101 | $0.09889 | $0.1004 | $80,198.10 | $6,281,182 |
| 2016-11-09 | $0.09942 | $0.1082 | $0.09275 | $0.1061 | $57,083.80 | $6,642,550 |
| 2016-11-10 | $0.1062 | $0.1062 | $0.09048 | $0.09612 | $84,538.80 | $6,015,520 |
| 2016-11-11 | $0.09613 | $0.09613 | $0.08662 | $0.09361 | $75,998.50 | $5,858,819 |
| 2016-11-12 | $0.09361 | $0.09462 | $0.09034 | $0.09298 | $32,768.50 | $5,818,996 |
| 2016-11-13 | $0.09247 | $0.1155 | $0.09170 | $0.1014 | $143,557 | $6,345,770 |
| 2016-11-14 | $0.1014 | $0.1188 | $0.1006 | $0.1144 | $90,297.70 | $7,160,130 |
| 2016-11-15 | $0.1128 | $0.1164 | $0.1085 | $0.1128 | $38,137.30 | $7,058,929 |
| 2016-11-16 | $0.1124 | $0.1176 | $0.09775 | $0.1037 | $139,457 | $6,488,339 |
| 2016-11-17 | $0.1037 | $0.1106 | $0.1019 | $0.1047 | $35,312.40 | $6,553,428 |
| 2016-11-18 | $0.1047 | $0.1169 | $0.1030 | $0.1130 | $71,486.00 | $7,072,135 |
| 2016-11-19 | $0.1130 | $0.1138 | $0.1030 | $0.1045 | $79,940.70 | $6,540,410 |
| 2016-11-20 | $0.1045 | $0.1056 | $0.1017 | $0.1033 | $23,671.50 | $6,463,681 |
| 2016-11-21 | $0.1033 | $0.1054 | $0.1024 | $0.1037 | $23,762.50 | $8,527,842 |
| 2016-11-22 | $0.1036 | $0.1051 | $0.1018 | $0.1036 | $19,527.50 | $8,524,305 |
| 2016-11-23 | $0.1036 | $0.1053 | $0.09768 | $0.09826 | $28,250.20 | $8,082,169 |
| 2016-11-24 | $0.09826 | $0.1040 | $0.09695 | $0.1023 | $19,157.60 | $8,412,107 |
| 2016-11-25 | $0.1025 | $0.1025 | $0.09806 | $0.09889 | $15,437.80 | $8,134,492 |
| 2016-11-26 | $0.1012 | $0.1039 | $0.09668 | $0.09856 | $70,514.70 | $8,107,323 |
| 2016-11-27 | $0.09853 | $0.1008 | $0.09542 | $0.09577 | $14,618.60 | $7,877,927 |
| 2016-11-28 | $0.09578 | $0.09691 | $0.08164 | $0.08657 | $89,723.60 | $7,121,103 |
| 2016-11-29 | $0.08753 | $0.08776 | $0.06945 | $0.07773 | $224,811 | $6,393,430 |
| 2016-11-30 | $0.07753 | $0.08027 | $0.05218 | $0.05218 | $369,300 | $4,292,448 |