HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3093 | $0.3102 | $0.2879 | $0.3097 | $374,814 | $31,196,140 |
| 2018-05-02 | $0.3094 | $0.3104 | $0.2954 | $0.3098 | $471,242 | $31,206,313 |
| 2018-05-03 | $0.3098 | $0.3176 | $0.2979 | $0.3124 | $690,485 | $31,468,611 |
| 2018-05-04 | $0.3129 | $0.3136 | $0.3034 | $0.3080 | $437,497 | $31,026,916 |
| 2018-05-05 | $0.3079 | $0.3178 | $0.2855 | $0.2982 | $1,712,240 | $30,041,992 |
| 2018-05-06 | $0.2984 | $0.3069 | $0.2890 | $0.3066 | $871,451 | $30,879,651 |
| 2018-05-07 | $0.3048 | $0.3130 | $0.2796 | $0.2890 | $641,843 | $29,113,577 |
| 2018-05-08 | $0.2896 | $0.2917 | $0.2676 | $0.2728 | $483,688 | $27,479,357 |
| 2018-05-09 | $0.2724 | $0.2802 | $0.2550 | $0.2758 | $286,613 | $27,783,456 |
| 2018-05-10 | $0.2759 | $0.2773 | $0.2581 | $0.2622 | $317,697 | $26,412,440 |
| 2018-05-11 | $0.2642 | $0.2642 | $0.2243 | $0.2382 | $533,831 | $23,989,616 |
| 2018-05-12 | $0.2375 | $0.2450 | $0.2277 | $0.2344 | $159,066 | $23,607,451 |
| 2018-05-13 | $0.2362 | $0.2547 | $0.2309 | $0.2471 | $220,405 | $24,893,251 |
| 2018-05-14 | $0.2477 | $0.2561 | $0.2324 | $0.2504 | $119,567 | $25,219,008 |
| 2018-05-15 | $0.2499 | $0.2633 | $0.2412 | $0.2421 | $244,372 | $24,382,658 |
| 2018-05-16 | $0.2419 | $0.2435 | $0.2271 | $0.2386 | $177,233 | $24,031,922 |
| 2018-05-17 | $0.2387 | $0.2435 | $0.2285 | $0.2289 | $118,974 | $23,057,070 |
| 2018-05-18 | $0.2291 | $0.2320 | $0.2110 | $0.2249 | $315,263 | $22,654,358 |
| 2018-05-19 | $0.2249 | $0.2275 | $0.2140 | $0.2210 | $339,622 | $22,256,480 |
| 2018-05-20 | $0.2211 | $0.2397 | $0.2183 | $0.2348 | $220,107 | $23,654,592 |
| 2018-05-21 | $0.2351 | $0.2427 | $0.2296 | $0.2363 | $199,603 | $23,801,354 |
| 2018-05-22 | $0.2387 | $0.2388 | $0.2138 | $0.2140 | $142,050 | $21,556,719 |
| 2018-05-23 | $0.2138 | $0.2148 | $0.1885 | $0.1920 | $235,342 | $19,341,194 |
| 2018-05-24 | $0.1906 | $0.1978 | $0.1833 | $0.1925 | $131,628 | $19,392,263 |
| 2018-05-25 | $0.1929 | $0.1981 | $0.1851 | $0.1886 | $111,921 | $18,995,695 |
| 2018-05-26 | $0.1883 | $0.1953 | $0.1803 | $0.1818 | $57,951.60 | $18,313,158 |
| 2018-05-27 | $0.1819 | $0.1884 | $0.1736 | $0.1823 | $111,971 | $18,358,385 |
| 2018-05-28 | $0.1823 | $0.1852 | $0.1662 | $0.1671 | $86,067.80 | $16,834,161 |
| 2018-05-29 | $0.1662 | $0.1812 | $0.1626 | $0.1806 | $120,565 | $18,187,046 |
| 2018-05-30 | $0.1807 | $0.1809 | $0.1661 | $0.1691 | $110,974 | $17,030,178 |
| 2018-05-31 | $0.1692 | $0.1859 | $0.1679 | $0.1775 | $123,231 | $17,879,924 |