HyperSpace AMP
Xếp hạng #?
05:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.07848 | $0.08979 | $0.07568 | $0.08120 | $27,331.90 | $15,005,575 |
| 2016-07-02 | $0.08124 | $0.08441 | $0.07052 | $0.07295 | $21,048.70 | $13,480,809 |
| 2016-07-03 | $0.07262 | $0.08222 | $0.06984 | $0.07716 | $6,300.93 | $14,259,445 |
| 2016-07-04 | $0.07725 | $0.1321 | $0.07280 | $0.1297 | $201,886 | $23,963,201 |
| 2016-07-05 | $0.1337 | $0.1337 | $0.1001 | $0.1078 | $237,317 | $19,918,668 |
| 2016-07-06 | $0.1078 | $0.1144 | $0.1050 | $0.1064 | $46,795.00 | $19,670,297 |
| 2016-07-07 | $0.1065 | $0.1087 | $0.09345 | $0.09732 | $28,547.20 | $17,985,198 |
| 2016-07-08 | $0.09637 | $0.1019 | $0.08936 | $0.08936 | $30,044.80 | $16,514,430 |
| 2016-07-09 | $0.08676 | $0.1010 | $0.08445 | $0.09321 | $33,633.30 | $17,224,376 |
| 2016-07-10 | $0.09266 | $0.1072 | $0.09113 | $0.09609 | $26,698.80 | $17,758,134 |
| 2016-07-11 | $0.09604 | $0.1006 | $0.08801 | $0.09292 | $22,943.30 | $17,171,468 |
| 2016-07-12 | $0.09292 | $0.09508 | $0.08800 | $0.09283 | $31,849.10 | $17,155,705 |
| 2016-07-13 | $0.09283 | $0.1235 | $0.08912 | $0.1216 | $139,631 | $22,466,321 |
| 2016-07-14 | $0.1189 | $0.1245 | $0.1046 | $0.1190 | $164,946 | $21,993,787 |
| 2016-07-15 | $0.1192 | $0.1481 | $0.1182 | $0.1450 | $206,997 | $26,797,294 |
| 2016-07-16 | $0.1449 | $0.1539 | $0.1324 | $0.1356 | $173,371 | $25,062,206 |
| 2016-07-17 | $0.1336 | $0.1464 | $0.1206 | $0.1263 | $79,593.10 | $23,336,914 |
| 2016-07-18 | $0.1264 | $0.1321 | $0.1060 | $0.1199 | $62,604.00 | $22,163,803 |
| 2016-07-19 | $0.1199 | $0.1351 | $0.1135 | $0.1284 | $73,324.50 | $23,722,222 |
| 2016-07-20 | $0.1284 | $0.1306 | $0.1113 | $0.1134 | $71,023.10 | $20,949,852 |
| 2016-07-21 | $0.1136 | $0.1455 | $0.1123 | $0.1349 | $49,642.90 | $24,934,694 |
| 2016-07-22 | $0.1349 | $0.1410 | $0.1196 | $0.1321 | $59,891.70 | $24,407,090 |
| 2016-07-23 | $0.1323 | $0.1399 | $0.1183 | $0.1394 | $31,818.80 | $25,766,479 |
| 2016-07-24 | $0.1394 | $0.1412 | $0.1151 | $0.1296 | $81,343.00 | $23,953,222 |
| 2016-07-25 | $0.1296 | $0.1364 | $0.1244 | $0.1302 | $27,609.70 | $24,055,786 |
| 2016-07-26 | $0.1302 | $0.1302 | $0.1147 | $0.1243 | $87,313.90 | $22,977,847 |
| 2016-07-27 | $0.1219 | $0.1305 | $0.1170 | $0.1203 | $59,983.50 | $22,231,255 |
| 2016-07-28 | $0.1204 | $0.1214 | $0.1162 | $0.1196 | $37,038.40 | $22,093,025 |
| 2016-07-29 | $0.1195 | $0.1241 | $0.1132 | $0.1206 | $33,739.60 | $22,289,098 |
| 2016-07-30 | $0.1191 | $0.1233 | $0.1155 | $0.1186 | $7,617.32 | $21,919,313 |
| 2016-07-31 | $0.1186 | $0.1213 | $0.1087 | $0.1088 | $31,664.60 | $20,101,805 |