HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.8623 | $1.13 | $0.8276 | $0.9168 | $19,356,500 | $75,413,914 |
| 2018-01-02 | $0.9237 | $0.9806 | $0.7781 | $0.8727 | $12,644,500 | $71,787,644 |
| 2018-01-03 | $0.8615 | $0.9222 | $0.7977 | $0.8877 | $5,110,940 | $73,018,034 |
| 2018-01-04 | $0.8947 | $1.06 | $0.8083 | $0.9936 | $9,069,430 | $81,732,269 |
| 2018-01-05 | $0.9824 | $1.05 | $0.8780 | $0.9260 | $8,341,230 | $76,169,356 |
| 2018-01-06 | $0.9347 | $1.05 | $0.8534 | $0.9504 | $6,649,420 | $78,174,025 |
| 2018-01-07 | $0.9491 | $1.06 | $0.9491 | $0.9720 | $3,793,000 | $79,954,299 |
| 2018-01-08 | $0.9703 | $1.05 | $0.8144 | $1.04 | $5,382,620 | $85,819,668 |
| 2018-01-09 | $1.04 | $1.16 | $0.9835 | $1.04 | $9,343,860 | $85,781,830 |
| 2018-01-10 | $1.05 | $1.08 | $0.8798 | $1.04 | $5,872,130 | $85,355,742 |
| 2018-01-11 | $1.03 | $1.04 | $0.7952 | $0.8457 | $4,024,810 | $69,564,255 |
| 2018-01-12 | $0.8522 | $0.9963 | $0.8309 | $0.9837 | $4,165,760 | $80,918,425 |
| 2018-01-13 | $0.9794 | $1.06 | $0.9643 | $0.9782 | $3,323,040 | $80,463,301 |
| 2018-01-14 | $0.9815 | $1.04 | $0.8707 | $0.9314 | $3,546,810 | $76,614,774 |
| 2018-01-15 | $0.9078 | $0.9498 | $0.8558 | $0.8633 | $2,461,430 | $71,008,265 |
| 2018-01-16 | $0.8651 | $0.8651 | $0.4805 | $0.5619 | $2,668,800 | $46,219,746 |
| 2018-01-17 | $0.5634 | $0.6172 | $0.4051 | $0.5407 | $1,674,970 | $44,471,964 |
| 2018-01-18 | $0.5389 | $0.6858 | $0.5302 | $0.6020 | $2,112,000 | $49,519,459 |
| 2018-01-19 | $0.5965 | $0.6555 | $0.5617 | $0.6012 | $977,340 | $49,451,926 |
| 2018-01-20 | $0.6089 | $0.6966 | $0.6023 | $0.6671 | $842,425 | $54,872,782 |
| 2018-01-21 | $0.6686 | $0.6686 | $0.5139 | $0.5384 | $1,416,440 | $44,287,216 |
| 2018-01-22 | $0.5477 | $0.5714 | $0.4684 | $0.5085 | $1,202,120 | $41,830,137 |
| 2018-01-23 | $0.5074 | $0.5454 | $0.4659 | $0.5148 | $445,011 | $42,346,789 |
| 2018-01-24 | $0.5156 | $0.5876 | $0.5010 | $0.5876 | $1,245,270 | $48,333,569 |
| 2018-01-25 | $0.5966 | $0.6055 | $0.5219 | $0.5473 | $929,100 | $45,021,930 |
| 2018-01-26 | $0.5459 | $0.5566 | $0.4841 | $0.5305 | $490,413 | $43,634,677 |
| 2018-01-27 | $0.5301 | $0.6245 | $0.5156 | $0.5922 | $2,459,720 | $48,709,810 |
| 2018-01-28 | $0.5931 | $0.6022 | $0.5624 | $0.5791 | $1,011,830 | $47,636,118 |
| 2018-01-29 | $0.5772 | $0.5888 | $0.5344 | $0.5395 | $470,230 | $44,380,742 |
| 2018-01-30 | $0.5388 | $0.5560 | $0.4617 | $0.4638 | $917,052 | $38,149,661 |
| 2018-01-31 | $0.4691 | $0.4867 | $0.4416 | $0.4578 | $692,820 | $37,654,066 |