HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07626 | $0.08073 | $0.07357 | $0.07842 | $54,491.70 | $7,898,671 |
| 2018-09-02 | $0.07993 | $0.08131 | $0.07748 | $0.07959 | $20,070.70 | $8,016,866 |
| 2018-09-03 | $0.07957 | $0.08650 | $0.07585 | $0.08518 | $82,793.20 | $8,579,636 |
| 2018-09-04 | $0.08654 | $0.1007 | $0.08305 | $0.09171 | $207,844 | $9,237,907 |
| 2018-09-05 | $0.09179 | $0.09230 | $0.07714 | $0.07714 | $29,387.90 | $7,770,040 |
| 2018-09-06 | $0.07727 | $0.07727 | $0.06906 | $0.07156 | $21,671.00 | $7,208,287 |
| 2018-09-07 | $0.07187 | $0.07374 | $0.06926 | $0.07053 | $10,134.10 | $7,104,869 |
| 2018-09-08 | $0.07062 | $0.07104 | $0.06581 | $0.06604 | $4,669.53 | $6,652,608 |
| 2018-09-09 | $0.06601 | $0.07146 | $0.06585 | $0.06877 | $9,220.51 | $6,926,620 |
| 2018-09-10 | $0.06873 | $0.06893 | $0.06611 | $0.06641 | $7,535.74 | $6,689,384 |
| 2018-09-11 | $0.06732 | $0.06799 | $0.06346 | $0.06592 | $7,978.85 | $6,639,684 |
| 2018-09-12 | $0.06515 | $0.06614 | $0.05847 | $0.06044 | $18,286.60 | $6,088,175 |
| 2018-09-13 | $0.06049 | $0.06517 | $0.05996 | $0.06454 | $15,814.30 | $6,500,881 |
| 2018-09-14 | $0.06450 | $0.06524 | $0.06268 | $0.06283 | $7,860.19 | $6,329,058 |
| 2018-09-15 | $0.06275 | $0.07077 | $0.06199 | $0.06521 | $21,431.40 | $6,568,348 |
| 2018-09-16 | $0.06546 | $0.06546 | $0.05887 | $0.06067 | $29,910.10 | $6,110,940 |
| 2018-09-17 | $0.06087 | $0.06956 | $0.05962 | $0.06347 | $63,826.60 | $6,393,232 |
| 2018-09-18 | $0.06348 | $0.06348 | $0.05734 | $0.06018 | $34,101.80 | $6,061,654 |
| 2018-09-19 | $0.06092 | $0.06307 | $0.05833 | $0.06066 | $28,295.40 | $6,109,701 |
| 2018-09-20 | $0.06066 | $0.06345 | $0.05741 | $0.06099 | $45,747.80 | $6,143,435 |
| 2018-09-21 | $0.06126 | $0.06430 | $0.06083 | $0.06421 | $39,678.80 | $6,467,791 |
| 2018-09-22 | $0.06426 | $0.07371 | $0.06177 | $0.06363 | $121,776 | $6,409,006 |
| 2018-09-23 | $0.06499 | $0.06637 | $0.06374 | $0.06527 | $31,645.90 | $6,574,362 |
| 2018-09-24 | $0.06528 | $0.06642 | $0.06291 | $0.06312 | $22,938.60 | $6,357,967 |
| 2018-09-25 | $0.06305 | $0.06308 | $0.06042 | $0.06194 | $12,636.10 | $6,239,298 |
| 2018-09-26 | $0.06184 | $0.06255 | $0.06073 | $0.06104 | $13,097.00 | $6,147,968 |
| 2018-09-27 | $0.06111 | $0.06455 | $0.06091 | $0.06345 | $9,753.51 | $6,391,519 |
| 2018-09-28 | $0.06347 | $0.06915 | $0.06347 | $0.06455 | $30,370.20 | $6,502,230 |
| 2018-09-29 | $0.06451 | $0.06482 | $0.06257 | $0.06410 | $11,385.50 | $6,456,661 |
| 2018-09-30 | $0.06408 | $0.06562 | $0.06315 | $0.06526 | $9,894.99 | $6,573,496 |