HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06506 | $0.06572 | $0.06112 | $0.06383 | $42,671.90 | $6,429,212 |
| 2018-10-02 | $0.06365 | $0.06455 | $0.06070 | $0.06213 | $19,490.50 | $6,258,749 |
| 2018-10-03 | $0.06217 | $0.06294 | $0.04630 | $0.05153 | $773,514 | $5,190,825 |
| 2018-10-04 | $0.05156 | $0.05348 | $0.04909 | $0.05088 | $761,085 | $5,125,140 |
| 2018-10-05 | $0.05099 | $0.05179 | $0.04913 | $0.05093 | $294,697 | $5,130,045 |
| 2018-10-06 | $0.05098 | $0.05219 | $0.04842 | $0.04845 | $140,641 | $4,880,480 |
| 2018-10-07 | $0.04892 | $0.04956 | $0.04762 | $0.04859 | $51,067.80 | $4,894,220 |
| 2018-10-08 | $0.04816 | $0.05006 | $0.04426 | $0.04847 | $73,135.30 | $4,882,102 |
| 2018-10-09 | $0.04864 | $0.04864 | $0.04627 | $0.04718 | $135,270 | $4,752,746 |
| 2018-10-10 | $0.04734 | $0.04833 | $0.04573 | $0.04833 | $96,947.90 | $4,868,141 |
| 2018-10-11 | $0.04817 | $0.04817 | $0.03876 | $0.04147 | $122,175 | $4,177,355 |
| 2018-10-12 | $0.04120 | $0.04305 | $0.04042 | $0.04068 | $43,719.90 | $4,097,306 |
| 2018-10-13 | $0.04172 | $0.04574 | $0.04018 | $0.04111 | $43,195.20 | $4,140,810 |
| 2018-10-14 | $0.04130 | $0.04181 | $0.03988 | $0.04114 | $32,081.30 | $4,143,490 |
| 2018-10-15 | $0.04142 | $0.04468 | $0.04021 | $0.04126 | $33,135.90 | $4,155,899 |
| 2018-10-16 | $0.04165 | $0.04606 | $0.03720 | $0.04174 | $126,972 | $4,204,048 |
| 2018-10-17 | $0.04188 | $0.04228 | $0.04055 | $0.04207 | $62,691.80 | $4,237,681 |
| 2018-10-18 | $0.04224 | $0.04569 | $0.04123 | $0.04183 | $53,769.40 | $4,213,566 |
| 2018-10-19 | $0.04090 | $0.04192 | $0.04001 | $0.04167 | $25,807.00 | $4,197,128 |
| 2018-10-20 | $0.04296 | $0.04451 | $0.04184 | $0.04290 | $21,957.20 | $4,321,548 |
| 2018-10-21 | $0.04291 | $0.04397 | $0.04135 | $0.04202 | $16,332.80 | $4,232,826 |
| 2018-10-22 | $0.04200 | $0.04413 | $0.03990 | $0.04122 | $48,462.60 | $4,152,253 |
| 2018-10-23 | $0.04122 | $0.04172 | $0.04029 | $0.04172 | $23,124.20 | $4,202,557 |
| 2018-10-24 | $0.04153 | $0.04414 | $0.04032 | $0.04372 | $209,170 | $4,404,306 |
| 2018-10-25 | $0.04284 | $0.04800 | $0.04284 | $0.04781 | $480,005 | $4,815,883 |
| 2018-10-26 | $0.04777 | $0.04777 | $0.04486 | $0.04624 | $134,023 | $4,658,051 |
| 2018-10-27 | $0.04607 | $0.04739 | $0.04460 | $0.04625 | $66,716.40 | $4,659,119 |
| 2018-10-28 | $0.04625 | $0.04787 | $0.04416 | $0.04642 | $75,692.30 | $4,675,659 |
| 2018-10-29 | $0.04618 | $0.04687 | $0.04080 | $0.04177 | $86,338.40 | $4,207,442 |
| 2018-10-30 | $0.04178 | $0.04237 | $0.04030 | $0.04068 | $29,897.70 | $4,097,648 |
| 2018-10-31 | $0.04081 | $0.04609 | $0.04081 | $0.04389 | $145,434 | $4,421,380 |