HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4588 | $0.5341 | $0.3817 | $0.4052 | $2,604,100 | $33,331,414 |
| 2018-02-02 | $0.4044 | $0.4044 | $0.2913 | $0.3699 | $801,952 | $30,424,805 |
| 2018-02-03 | $0.3697 | $0.4142 | $0.3219 | $0.4056 | $389,690 | $33,361,684 |
| 2018-02-04 | $0.4071 | $0.4071 | $0.3062 | $0.3219 | $330,341 | $26,475,678 |
| 2018-02-05 | $0.3168 | $0.3259 | $0.2237 | $0.2496 | $383,279 | $20,530,438 |
| 2018-02-06 | $0.2481 | $0.3040 | $0.2123 | $0.2896 | $375,678 | $23,821,431 |
| 2018-02-07 | $0.2879 | $0.3447 | $0.2654 | $0.3065 | $468,472 | $25,213,866 |
| 2018-02-08 | $0.3050 | $0.3580 | $0.3050 | $0.3278 | $762,190 | $26,965,844 |
| 2018-02-09 | $0.3352 | $0.3794 | $0.3123 | $0.3731 | $583,904 | $30,692,384 |
| 2018-02-10 | $0.3779 | $0.3965 | $0.3440 | $0.3782 | $569,884 | $31,107,614 |
| 2018-02-11 | $0.3798 | $0.3798 | $0.3230 | $0.3326 | $325,062 | $27,356,561 |
| 2018-02-12 | $0.3345 | $0.3604 | $0.3242 | $0.3560 | $989,574 | $29,281,113 |
| 2018-02-13 | $0.3537 | $0.3590 | $0.3201 | $0.3235 | $1,031,680 | $26,606,302 |
| 2018-02-14 | $0.3225 | $0.3443 | $0.3193 | $0.3442 | $696,648 | $28,314,683 |
| 2018-02-15 | $0.3439 | $0.3534 | $0.3320 | $0.3449 | $697,299 | $28,369,219 |
| 2018-02-16 | $0.3434 | $0.3532 | $0.3245 | $0.3532 | $313,552 | $29,052,276 |
| 2018-02-17 | $0.3523 | $0.3772 | $0.3430 | $0.3734 | $328,415 | $30,717,802 |
| 2018-02-18 | $0.3722 | $0.3808 | $0.3328 | $0.3336 | $247,399 | $27,439,147 |
| 2018-02-19 | $0.3321 | $0.3533 | $0.3310 | $0.3444 | $357,315 | $28,328,255 |
| 2018-02-20 | $0.3447 | $0.3504 | $0.3019 | $0.3056 | $514,324 | $25,139,589 |
| 2018-02-21 | $0.3040 | $0.3055 | $0.2690 | $0.2744 | $371,575 | $22,573,192 |
| 2018-02-22 | $0.2741 | $0.2842 | $0.2491 | $0.2577 | $197,598 | $21,196,879 |
| 2018-02-23 | $0.2575 | $0.2772 | $0.2459 | $0.2694 | $183,478 | $22,161,663 |
| 2018-02-24 | $0.2691 | $0.2820 | $0.2533 | $0.2698 | $107,869 | $22,193,332 |
| 2018-02-25 | $0.2695 | $0.3035 | $0.2562 | $0.2993 | $297,120 | $24,616,028 |
| 2018-02-26 | $0.2996 | $0.3165 | $0.2848 | $0.2974 | $484,921 | $24,464,923 |
| 2018-02-27 | $0.2982 | $0.3242 | $0.2884 | $0.3210 | $275,909 | $26,407,735 |
| 2018-02-28 | $0.3200 | $0.3977 | $0.3170 | $0.3953 | $3,056,620 | $32,514,527 |