HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2278 | $0.2330 | $0.1968 | $0.2074 | $1,699,100 | $20,891,205 |
| 2018-04-02 | $0.2099 | $0.2256 | $0.1985 | $0.2188 | $2,184,650 | $22,034,474 |
| 2018-04-03 | $0.2189 | $0.2312 | $0.2092 | $0.2286 | $2,680,350 | $23,027,960 |
| 2018-04-04 | $0.2283 | $0.2283 | $0.1956 | $0.1999 | $798,491 | $20,131,107 |
| 2018-04-05 | $0.1990 | $0.2017 | $0.1783 | $0.1912 | $1,391,900 | $19,262,827 |
| 2018-04-06 | $0.1910 | $0.2061 | $0.1758 | $0.1847 | $854,535 | $18,601,544 |
| 2018-04-07 | $0.1849 | $0.2076 | $0.1823 | $0.1974 | $1,118,170 | $19,880,394 |
| 2018-04-08 | $0.1986 | $0.2802 | $0.1981 | $0.2284 | $19,681,700 | $23,011,038 |
| 2018-04-09 | $0.2277 | $0.2301 | $0.2007 | $0.2126 | $3,116,420 | $21,413,885 |
| 2018-04-10 | $0.2122 | $0.2499 | $0.1956 | $0.2268 | $2,417,450 | $22,849,670 |
| 2018-04-11 | $0.2247 | $0.2339 | $0.2158 | $0.2308 | $1,841,180 | $23,243,519 |
| 2018-04-12 | $0.2302 | $0.2533 | $0.2195 | $0.2519 | $2,697,980 | $25,375,943 |
| 2018-04-13 | $0.2528 | $0.2635 | $0.2436 | $0.2508 | $2,047,860 | $25,262,522 |
| 2018-04-14 | $0.2515 | $0.2626 | $0.2447 | $0.2591 | $1,219,220 | $26,100,483 |
| 2018-04-15 | $0.2600 | $0.2912 | $0.2357 | $0.2912 | $1,718,120 | $29,327,927 |
| 2018-04-16 | $0.2849 | $0.3025 | $0.2658 | $0.2835 | $2,138,720 | $28,557,555 |
| 2018-04-17 | $0.2826 | $0.2869 | $0.2707 | $0.2784 | $1,062,300 | $28,040,113 |
| 2018-04-18 | $0.2758 | $0.3071 | $0.2738 | $0.2994 | $1,137,520 | $30,160,751 |
| 2018-04-19 | $0.2999 | $0.3107 | $0.2869 | $0.3107 | $1,639,680 | $31,300,797 |
| 2018-04-20 | $0.3097 | $0.3135 | $0.2940 | $0.3062 | $1,229,130 | $30,839,057 |
| 2018-04-21 | $0.3083 | $0.3344 | $0.2792 | $0.3129 | $2,814,550 | $31,522,500 |
| 2018-04-22 | $0.3108 | $0.3236 | $0.2994 | $0.3196 | $1,091,220 | $32,191,439 |
| 2018-04-23 | $0.3161 | $0.3226 | $0.3129 | $0.3163 | $945,899 | $31,864,877 |
| 2018-04-24 | $0.3166 | $0.3299 | $0.3133 | $0.3299 | $1,248,200 | $33,233,375 |
| 2018-04-25 | $0.3276 | $0.3276 | $0.2665 | $0.2721 | $857,172 | $27,406,127 |
| 2018-04-26 | $0.2743 | $0.2989 | $0.2656 | $0.2982 | $584,457 | $30,032,423 |
| 2018-04-27 | $0.2982 | $0.3000 | $0.2843 | $0.2846 | $443,132 | $28,662,817 |
| 2018-04-28 | $0.2834 | $0.3036 | $0.2827 | $0.3007 | $299,789 | $30,284,446 |
| 2018-04-29 | $0.3011 | $0.3074 | $0.2881 | $0.3035 | $389,806 | $30,569,105 |
| 2018-04-30 | $0.3034 | $0.3124 | $0.2899 | $0.3089 | $448,354 | $31,118,780 |