HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01782 | $0.02002 | $0.01757 | $0.01965 | $31,034.54 | $1,978,950 |
| 2018-12-02 | $0.01966 | $0.01995 | $0.01820 | $0.01883 | $22,796.80 | $1,896,412 |
| 2018-12-03 | $0.01895 | $0.01946 | $0.01657 | $0.01697 | $15,422.52 | $1,709,656 |
| 2018-12-04 | $0.01696 | $0.01940 | $0.01693 | $0.01844 | $18,020.61 | $1,857,507 |
| 2018-12-05 | $0.01845 | $0.01850 | $0.01620 | $0.01620 | $8,423.69 | $1,631,484 |
| 2018-12-06 | $0.01619 | $0.01670 | $0.01487 | $0.01489 | $19,893.79 | $1,499,381 |
| 2018-12-07 | $0.01486 | $0.01651 | $0.01339 | $0.01416 | $42,138.97 | $1,426,410 |
| 2018-12-08 | $0.01415 | $0.01716 | $0.01414 | $0.01533 | $70,890.71 | $1,544,539 |
| 2018-12-09 | $0.01549 | $0.01805 | $0.01536 | $0.01674 | $114,438 | $1,686,297 |
| 2018-12-10 | $0.01672 | $0.02302 | $0.01672 | $0.02117 | $626,518 | $2,132,412 |
| 2018-12-11 | $0.02180 | $0.02180 | $0.01765 | $0.01862 | $105,176 | $1,875,754 |
| 2018-12-12 | $0.01858 | $0.02071 | $0.01846 | $0.01956 | $46,058.97 | $1,970,171 |
| 2018-12-13 | $0.01926 | $0.01945 | $0.01791 | $0.01811 | $10,688.09 | $1,824,326 |
| 2018-12-14 | $0.01810 | $0.01822 | $0.01655 | $0.01715 | $19,953.69 | $1,727,438 |
| 2018-12-15 | $0.01714 | $0.01732 | $0.01627 | $0.01673 | $10,182.13 | $1,684,727 |
| 2018-12-16 | $0.01677 | $0.01722 | $0.01546 | $0.01677 | $17,399.39 | $1,688,903 |
| 2018-12-17 | $0.01678 | $0.01843 | $0.01634 | $0.01768 | $11,889.57 | $1,780,700 |
| 2018-12-18 | $0.01765 | $0.01832 | $0.01712 | $0.01822 | $10,312.16 | $1,835,354 |
| 2018-12-19 | $0.01828 | $0.01989 | $0.01747 | $0.01810 | $17,577.48 | $1,823,583 |
| 2018-12-20 | $0.01786 | $0.02057 | $0.01782 | $0.01995 | $17,681.96 | $2,009,832 |
| 2018-12-21 | $0.01989 | $0.02046 | $0.01796 | $0.01800 | $5,279.23 | $1,812,914 |
| 2018-12-22 | $0.01802 | $0.02115 | $0.01780 | $0.01980 | $14,503.62 | $1,993,981 |
| 2018-12-23 | $0.01984 | $0.02042 | $0.01874 | $0.02015 | $11,376.35 | $2,029,352 |
| 2018-12-24 | $0.02070 | $0.02338 | $0.02012 | $0.02040 | $17,819.65 | $2,054,531 |
| 2018-12-25 | $0.02044 | $0.02044 | $0.01864 | $0.01906 | $5,434.70 | $1,920,034 |
| 2018-12-26 | $0.01906 | $0.02082 | $0.01864 | $0.02038 | $16,311.74 | $2,052,394 |
| 2018-12-27 | $0.02036 | $0.02257 | $0.01985 | $0.02078 | $30,567.57 | $2,093,205 |
| 2018-12-28 | $0.02077 | $0.02710 | $0.01984 | $0.02463 | $435,066 | $2,480,634 |
| 2018-12-29 | $0.02465 | $0.02505 | $0.02191 | $0.02214 | $57,570.46 | $2,229,926 |
| 2018-12-30 | $0.02215 | $0.02297 | $0.02140 | $0.02213 | $14,652.79 | $2,229,191 |
| 2018-12-31 | $0.02225 | $0.02249 | $0.02130 | $0.02132 | $5,758.67 | $2,147,929 |