HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1494 | $0.1505 | $0.1348 | $0.1374 | $156,868 | $11,298,400 |
| 2017-11-02 | $0.1375 | $0.1439 | $0.1195 | $0.1268 | $322,419 | $10,433,145 |
| 2017-11-03 | $0.1273 | $0.1388 | $0.1239 | $0.1375 | $144,863 | $11,313,617 |
| 2017-11-04 | $0.1368 | $0.1387 | $0.1299 | $0.1334 | $88,972.80 | $10,976,942 |
| 2017-11-05 | $0.1333 | $0.1670 | $0.1323 | $0.1413 | $445,543 | $11,626,027 |
| 2017-11-06 | $0.1420 | $0.1630 | $0.1384 | $0.1396 | $311,675 | $11,482,325 |
| 2017-11-07 | $0.1391 | $0.1551 | $0.1391 | $0.1504 | $178,363 | $12,370,693 |
| 2017-11-08 | $0.1499 | $0.1783 | $0.1403 | $0.1594 | $430,385 | $13,114,619 |
| 2017-11-09 | $0.1611 | $0.1667 | $0.1545 | $0.1593 | $260,065 | $13,101,787 |
| 2017-11-10 | $0.1601 | $0.1734 | $0.1483 | $0.1560 | $374,900 | $12,834,866 |
| 2017-11-11 | $0.1553 | $0.1614 | $0.1458 | $0.1472 | $190,291 | $12,104,347 |
| 2017-11-12 | $0.1470 | $0.1507 | $0.1239 | $0.1295 | $197,635 | $10,652,934 |
| 2017-11-13 | $0.1281 | $0.1516 | $0.1281 | $0.1516 | $204,799 | $12,471,457 |
| 2017-11-14 | $0.1517 | $0.1619 | $0.1503 | $0.1602 | $223,632 | $13,178,861 |
| 2017-11-15 | $0.1603 | $0.1669 | $0.1511 | $0.1574 | $298,945 | $12,944,184 |
| 2017-11-16 | $0.1584 | $0.1740 | $0.1515 | $0.1545 | $390,447 | $12,708,684 |
| 2017-11-17 | $0.1540 | $0.1580 | $0.1403 | $0.1459 | $144,186 | $11,999,882 |
| 2017-11-18 | $0.1453 | $0.1581 | $0.1417 | $0.1506 | $133,492 | $12,391,668 |
| 2017-11-19 | $0.1504 | $0.1719 | $0.1500 | $0.1645 | $364,406 | $13,529,356 |
| 2017-11-20 | $0.1622 | $0.2036 | $0.1556 | $0.1724 | $901,060 | $14,182,718 |
| 2017-11-21 | $0.1773 | $0.1928 | $0.1659 | $0.1804 | $304,745 | $14,840,768 |
| 2017-11-22 | $0.1814 | $0.1979 | $0.1808 | $0.1834 | $213,560 | $15,087,537 |
| 2017-11-23 | $0.1834 | $0.1980 | $0.1819 | $0.1928 | $201,527 | $15,861,322 |
| 2017-11-24 | $0.1933 | $0.2381 | $0.1874 | $0.2254 | $1,085,760 | $18,542,550 |
| 2017-11-25 | $0.2236 | $0.2464 | $0.2200 | $0.2295 | $858,022 | $18,876,428 |
| 2017-11-26 | $0.2304 | $0.3064 | $0.2101 | $0.2908 | $2,823,200 | $23,922,278 |
| 2017-11-27 | $0.2891 | $0.2927 | $0.2488 | $0.2703 | $1,757,630 | $22,230,101 |
| 2017-11-28 | $0.2682 | $0.2851 | $0.2412 | $0.2798 | $1,466,500 | $23,012,770 |
| 2017-11-29 | $0.2870 | $0.3017 | $0.2105 | $0.2167 | $1,167,220 | $17,824,616 |
| 2017-11-30 | $0.2200 | $0.2462 | $0.1996 | $0.2197 | $361,080 | $18,069,905 |