HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.07241 | $0.08022 | $0.07226 | $0.07653 | $82,193.70 | $6,294,731 |
| 2017-04-02 | $0.07653 | $0.08083 | $0.07446 | $0.07713 | $93,939.50 | $6,344,381 |
| 2017-04-03 | $0.07742 | $0.09395 | $0.07639 | $0.08202 | $300,024 | $6,746,935 |
| 2017-04-04 | $0.08215 | $0.09380 | $0.08107 | $0.08824 | $235,722 | $7,258,668 |
| 2017-04-05 | $0.08875 | $0.1027 | $0.08508 | $0.09502 | $1,171,130 | $7,815,988 |
| 2017-04-06 | $0.09631 | $0.1008 | $0.08864 | $0.09218 | $463,703 | $7,582,256 |
| 2017-04-07 | $0.09200 | $0.09200 | $0.07763 | $0.07947 | $226,178 | $6,537,001 |
| 2017-04-08 | $0.07945 | $0.09373 | $0.07647 | $0.09119 | $180,258 | $7,500,749 |
| 2017-04-09 | $0.09093 | $0.09701 | $0.08231 | $0.08538 | $298,234 | $7,023,177 |
| 2017-04-10 | $0.08541 | $0.08997 | $0.08210 | $0.08571 | $84,917.10 | $7,050,436 |
| 2017-04-11 | $0.08574 | $0.09366 | $0.08464 | $0.08968 | $94,733.20 | $7,376,369 |
| 2017-04-12 | $0.08966 | $0.09380 | $0.08815 | $0.09289 | $98,630.50 | $7,640,782 |
| 2017-04-13 | $0.09296 | $0.09621 | $0.08860 | $0.09362 | $183,324 | $7,700,697 |
| 2017-04-14 | $0.09370 | $0.09885 | $0.09158 | $0.09230 | $206,252 | $7,591,971 |
| 2017-04-15 | $0.09245 | $0.09730 | $0.09235 | $0.09608 | $183,129 | $7,902,801 |
| 2017-04-16 | $0.09608 | $0.1311 | $0.09443 | $0.1109 | $2,332,680 | $9,120,417 |
| 2017-04-17 | $0.1109 | $0.1412 | $0.1070 | $0.1182 | $1,189,690 | $9,724,260 |
| 2017-04-18 | $0.1183 | $0.1189 | $0.1070 | $0.1117 | $497,927 | $9,189,101 |
| 2017-04-19 | $0.1117 | $0.1123 | $0.1031 | $0.1090 | $236,916 | $8,965,775 |
| 2017-04-20 | $0.1090 | $0.1116 | $0.09786 | $0.1021 | $211,343 | $8,399,769 |
| 2017-04-21 | $0.1022 | $0.1083 | $0.09767 | $0.1065 | $151,864 | $8,758,324 |
| 2017-04-22 | $0.1065 | $0.1075 | $0.1003 | $0.1042 | $121,472 | $8,573,412 |
| 2017-04-23 | $0.1042 | $0.1045 | $0.09763 | $0.09950 | $106,146 | $8,184,751 |
| 2017-04-24 | $0.09980 | $0.1002 | $0.09407 | $0.09741 | $160,402 | $8,012,473 |
| 2017-04-25 | $0.09743 | $0.09912 | $0.09603 | $0.09671 | $125,241 | $7,954,664 |
| 2017-04-26 | $0.09674 | $0.1014 | $0.09651 | $0.09998 | $125,740 | $8,224,349 |
| 2017-04-27 | $0.1000 | $0.1147 | $0.09877 | $0.1131 | $355,183 | $9,299,489 |
| 2017-04-28 | $0.1124 | $0.1183 | $0.1068 | $0.1093 | $211,446 | $8,986,586 |
| 2017-04-29 | $0.1094 | $0.1205 | $0.1094 | $0.1187 | $205,368 | $9,762,345 |
| 2017-04-30 | $0.1187 | $0.1241 | $0.1110 | $0.1154 | $368,596 | $9,491,639 |