HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02137 | $0.02272 | $0.02096 | $0.02261 | $4,393.53 | $2,277,951 |
| 2019-01-02 | $0.02267 | $0.02267 | $0.02103 | $0.02215 | $22,364.57 | $2,230,735 |
| 2019-01-03 | $0.02219 | $0.02219 | $0.02048 | $0.02092 | $18,807.78 | $2,106,900 |
| 2019-01-04 | $0.02093 | $0.02101 | $0.02012 | $0.02068 | $11,592.88 | $2,082,942 |
| 2019-01-05 | $0.02065 | $0.02122 | $0.02006 | $0.02067 | $9,074.60 | $2,082,489 |
| 2019-01-06 | $0.02044 | $0.02103 | $0.01939 | $0.02074 | $15,123.83 | $2,089,224 |
| 2019-01-07 | $0.02075 | $0.02121 | $0.01975 | $0.01975 | $6,431.43 | $1,989,360 |
| 2019-01-08 | $0.01978 | $0.02089 | $0.01907 | $0.02022 | $13,103.78 | $2,036,638 |
| 2019-01-09 | $0.02026 | $0.02158 | $0.02013 | $0.02070 | $7,280.72 | $2,084,682 |
| 2019-01-10 | $0.02071 | $0.02228 | $0.01675 | $0.01692 | $35,456.30 | $1,704,446 |
| 2019-01-11 | $0.01692 | $0.01835 | $0.01659 | $0.01770 | $9,565.32 | $1,782,911 |
| 2019-01-12 | $0.01768 | $0.01792 | $0.01718 | $0.01784 | $3,555.28 | $1,797,183 |
| 2019-01-13 | $0.01783 | $0.01801 | $0.01660 | $0.01663 | $4,844.51 | $1,675,017 |
| 2019-01-14 | $0.01664 | $0.01844 | $0.01661 | $0.01757 | $17,930.54 | $1,770,071 |
| 2019-01-15 | $0.01756 | $0.01798 | $0.01700 | $0.01739 | $3,844.64 | $1,751,552 |
| 2019-01-16 | $0.01736 | $0.01745 | $0.01672 | $0.01743 | $7,230.42 | $1,755,780 |
| 2019-01-17 | $0.01721 | $0.01835 | $0.01660 | $0.01803 | $8,196.40 | $1,816,539 |
| 2019-01-18 | $0.01803 | $0.02234 | $0.01803 | $0.01957 | $57,050.45 | $1,970,949 |
| 2019-01-19 | $0.01957 | $0.01984 | $0.01846 | $0.01882 | $14,944.77 | $1,896,059 |
| 2019-01-20 | $0.01881 | $0.01937 | $0.01755 | $0.01875 | $14,045.26 | $1,888,723 |
| 2019-01-21 | $0.01880 | $0.02152 | $0.01528 | $0.01974 | $131,324 | $1,988,032 |
| 2019-01-22 | $0.01955 | $0.01971 | $0.01856 | $0.01934 | $19,349.66 | $1,947,852 |
| 2019-01-23 | $0.01951 | $0.01959 | $0.01795 | $0.01859 | $17,364.08 | $1,872,203 |
| 2019-01-24 | $0.01858 | $0.01963 | $0.01818 | $0.01884 | $18,999.82 | $1,898,178 |
| 2019-01-25 | $0.01890 | $0.02152 | $0.01811 | $0.01875 | $39,627.88 | $1,888,291 |
| 2019-01-26 | $0.01874 | $0.02311 | $0.01802 | $0.01830 | $15,369.91 | $1,842,894 |
| 2019-01-27 | $0.01830 | $0.01914 | $0.01781 | $0.01791 | $10,975.23 | $1,804,506 |
| 2019-01-28 | $0.01793 | $0.01945 | $0.01721 | $0.01830 | $30,059.13 | $1,842,871 |
| 2019-01-29 | $0.01831 | $0.01832 | $0.01723 | $0.01742 | $11,860.80 | $1,755,174 |
| 2019-01-30 | $0.01765 | $0.01899 | $0.01730 | $0.01854 | $3,933.31 | $1,867,148 |
| 2019-01-31 | $0.01853 | $0.01868 | $0.01721 | $0.01732 | $5,811.38 | $1,744,524 |