HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.04150 | $0.04227 | $0.03804 | $0.03856 | $44,409.70 | $3,171,837 |
| 2017-03-02 | $0.03838 | $0.03940 | $0.03583 | $0.03811 | $75,383.10 | $3,134,863 |
| 2017-03-03 | $0.03847 | $0.04178 | $0.03847 | $0.04048 | $15,501.60 | $3,329,958 |
| 2017-03-04 | $0.04056 | $0.04056 | $0.03731 | $0.03852 | $20,332.50 | $3,168,283 |
| 2017-03-05 | $0.03849 | $0.03930 | $0.03759 | $0.03918 | $9,999.89 | $3,222,976 |
| 2017-03-06 | $0.03919 | $0.03920 | $0.03754 | $0.03902 | $14,149.50 | $3,209,494 |
| 2017-03-07 | $0.03903 | $0.03921 | $0.03637 | $0.03735 | $6,000.02 | $3,072,496 |
| 2017-03-08 | $0.03788 | $0.04448 | $0.03690 | $0.03886 | $77,878.00 | $3,196,135 |
| 2017-03-09 | $0.03937 | $0.04367 | $0.03835 | $0.04365 | $31,786.20 | $3,590,209 |
| 2017-03-10 | $0.04368 | $0.04389 | $0.03482 | $0.03966 | $58,919.00 | $3,262,343 |
| 2017-03-11 | $0.03907 | $0.04425 | $0.03861 | $0.04171 | $36,166.50 | $3,430,969 |
| 2017-03-12 | $0.04153 | $0.05433 | $0.04153 | $0.05002 | $136,061 | $4,114,856 |
| 2017-03-13 | $0.05004 | $0.05255 | $0.04812 | $0.04813 | $63,785.60 | $3,958,989 |
| 2017-03-14 | $0.04814 | $0.04881 | $0.04600 | $0.04645 | $21,494.70 | $3,820,831 |
| 2017-03-15 | $0.04644 | $0.05339 | $0.04455 | $0.04973 | $87,137.50 | $4,090,920 |
| 2017-03-16 | $0.04920 | $0.06006 | $0.04868 | $0.05838 | $147,238 | $4,801,828 |
| 2017-03-17 | $0.05771 | $0.05780 | $0.05303 | $0.05306 | $71,478.10 | $4,364,438 |
| 2017-03-18 | $0.05303 | $0.05825 | $0.04609 | $0.04792 | $73,476.70 | $3,942,044 |
| 2017-03-19 | $0.04807 | $0.06097 | $0.04763 | $0.05818 | $236,179 | $4,785,813 |
| 2017-03-20 | $0.05824 | $0.09107 | $0.05752 | $0.09107 | $787,911 | $7,491,190 |
| 2017-03-21 | $0.09117 | $0.1231 | $0.08235 | $0.09182 | $2,516,740 | $7,552,595 |
| 2017-03-22 | $0.09226 | $0.1019 | $0.08240 | $0.09021 | $540,870 | $7,420,359 |
| 2017-03-23 | $0.09029 | $0.09951 | $0.08336 | $0.08378 | $686,447 | $6,891,624 |
| 2017-03-24 | $0.08388 | $0.08515 | $0.06659 | $0.06659 | $644,025 | $5,477,572 |
| 2017-03-25 | $0.06651 | $0.06690 | $0.05764 | $0.06215 | $466,021 | $5,112,008 |
| 2017-03-26 | $0.06233 | $0.06874 | $0.05954 | $0.06313 | $178,724 | $5,192,546 |
| 2017-03-27 | $0.06347 | $0.07782 | $0.05893 | $0.06694 | $385,751 | $5,506,173 |
| 2017-03-28 | $0.06406 | $0.09734 | $0.06374 | $0.07617 | $1,228,930 | $6,265,365 |
| 2017-03-29 | $0.07618 | $0.08513 | $0.07388 | $0.07730 | $308,658 | $6,358,439 |
| 2017-03-30 | $0.07747 | $0.08041 | $0.06744 | $0.06967 | $214,915 | $5,730,773 |
| 2017-03-31 | $0.07102 | $0.07601 | $0.06934 | $0.07245 | $148,969 | $5,959,084 |