HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04399 | $0.04426 | $0.04231 | $0.04364 | $41,265.70 | $4,395,996 |
| 2018-11-02 | $0.04364 | $0.04514 | $0.04209 | $0.04374 | $47,232.20 | $4,405,888 |
| 2018-11-03 | $0.04374 | $0.04667 | $0.04289 | $0.04520 | $77,090.20 | $4,553,143 |
| 2018-11-04 | $0.04520 | $0.04609 | $0.04050 | $0.04305 | $67,684.80 | $4,336,264 |
| 2018-11-05 | $0.04334 | $0.04461 | $0.04209 | $0.04286 | $48,921.10 | $4,317,347 |
| 2018-11-06 | $0.04352 | $0.04463 | $0.04143 | $0.04254 | $71,233.40 | $4,279,524 |
| 2018-11-07 | $0.04256 | $0.04447 | $0.04186 | $0.04335 | $45,645.70 | $4,366,271 |
| 2018-11-08 | $0.04332 | $0.04402 | $0.04213 | $0.04239 | $43,746.10 | $4,269,944 |
| 2018-11-09 | $0.04244 | $0.04349 | $0.04095 | $0.04306 | $45,076.00 | $4,337,171 |
| 2018-11-10 | $0.04305 | $0.04419 | $0.04224 | $0.04324 | $30,614.00 | $4,355,151 |
| 2018-11-11 | $0.04256 | $0.04440 | $0.04149 | $0.04295 | $40,224.70 | $4,325,889 |
| 2018-11-12 | $0.04331 | $0.04389 | $0.04192 | $0.04294 | $42,991.70 | $4,324,841 |
| 2018-11-13 | $0.04230 | $0.04500 | $0.04164 | $0.04234 | $113,558 | $4,264,636 |
| 2018-11-14 | $0.04221 | $0.04275 | $0.03284 | $0.03556 | $59,740.70 | $3,581,475 |
| 2018-11-15 | $0.03572 | $0.03572 | $0.02974 | $0.03279 | $37,862.70 | $3,302,708 |
| 2018-11-16 | $0.03265 | $0.03352 | $0.03135 | $0.03332 | $24,633.60 | $3,356,135 |
| 2018-11-17 | $0.03324 | $0.03340 | $0.03158 | $0.03298 | $14,252.80 | $3,321,837 |
| 2018-11-18 | $0.03282 | $0.03479 | $0.03227 | $0.03389 | $19,630.60 | $3,413,278 |
| 2018-11-19 | $0.03384 | $0.03537 | $0.02435 | $0.02465 | $35,980.20 | $2,482,858 |
| 2018-11-20 | $0.02451 | $0.02522 | $0.01906 | $0.02242 | $24,321.00 | $2,258,445 |
| 2018-11-21 | $0.02271 | $0.02639 | $0.02203 | $0.02432 | $30,092.40 | $2,450,001 |
| 2018-11-22 | $0.02426 | $0.02456 | $0.02229 | $0.02229 | $11,890.00 | $2,245,300 |
| 2018-11-23 | $0.02222 | $0.02240 | $0.01989 | $0.02171 | $22,424.50 | $2,186,777 |
| 2018-11-24 | $0.02170 | $0.02398 | $0.01921 | $0.01936 | $21,688.90 | $1,950,599 |
| 2018-11-25 | $0.01942 | $0.02042 | $0.01756 | $0.01956 | $13,468.70 | $1,970,623 |
| 2018-11-26 | $0.01960 | $0.02377 | $0.01328 | $0.01579 | $120,838 | $1,590,071 |
| 2018-11-27 | $0.01597 | $0.01656 | $0.01409 | $0.01636 | $37,552.70 | $1,648,131 |
| 2018-11-28 | $0.01637 | $0.02013 | $0.01593 | $0.01871 | $24,908.30 | $1,884,430 |
| 2018-11-29 | $0.01865 | $0.02037 | $0.01756 | $0.02011 | $14,211.47 | $2,025,263 |
| 2018-11-30 | $0.02014 | $0.02014 | $0.01741 | $0.01773 | $12,832.62 | $1,786,161 |