HyperSpace AMP
Xếp hạng #?
05:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1740 | $0.1782 | $0.1687 | $0.1737 | $185,084 | $10,873,501 |
| 2016-10-02 | $0.1737 | $0.1992 | $0.1737 | $0.1955 | $783,622 | $12,235,357 |
| 2016-10-03 | $0.1967 | $0.1967 | $0.1843 | $0.1877 | $242,762 | $11,749,757 |
| 2016-10-04 | $0.1877 | $0.1923 | $0.1755 | $0.1806 | $226,587 | $11,305,089 |
| 2016-10-05 | $0.1806 | $0.1822 | $0.1712 | $0.1782 | $178,459 | $11,154,071 |
| 2016-10-06 | $0.1800 | $0.1898 | $0.1768 | $0.1847 | $128,977 | $11,559,498 |
| 2016-10-07 | $0.1847 | $0.1971 | $0.1833 | $0.1925 | $217,153 | $12,049,291 |
| 2016-10-08 | $0.1926 | $0.2057 | $0.1901 | $0.2054 | $320,622 | $12,852,259 |
| 2016-10-09 | $0.2050 | $0.2119 | $0.1974 | $0.2003 | $309,521 | $12,535,641 |
| 2016-10-10 | $0.2006 | $0.2064 | $0.1915 | $0.1922 | $191,293 | $12,031,266 |
| 2016-10-11 | $0.1923 | $0.1966 | $0.1830 | $0.1858 | $234,366 | $11,631,158 |
| 2016-10-12 | $0.1857 | $0.1857 | $0.1729 | $0.1845 | $116,643 | $11,545,604 |
| 2016-10-13 | $0.1849 | $0.1905 | $0.1684 | $0.1773 | $170,202 | $11,093,864 |
| 2016-10-14 | $0.1777 | $0.1862 | $0.1738 | $0.1793 | $83,583.20 | $11,222,977 |
| 2016-10-15 | $0.1793 | $0.1808 | $0.1697 | $0.1738 | $78,602.50 | $10,876,693 |
| 2016-10-16 | $0.1738 | $0.1793 | $0.1727 | $0.1737 | $58,207.00 | $10,869,683 |
| 2016-10-17 | $0.1737 | $0.1789 | $0.1565 | $0.1704 | $181,758 | $10,663,340 |
| 2016-10-18 | $0.1706 | $0.1949 | $0.1622 | $0.1768 | $211,471 | $11,066,764 |
| 2016-10-19 | $0.1770 | $0.1821 | $0.1659 | $0.1697 | $182,749 | $10,623,598 |
| 2016-10-20 | $0.1698 | $0.1721 | $0.1642 | $0.1663 | $69,903.60 | $10,408,931 |
| 2016-10-21 | $0.1665 | $0.1703 | $0.1623 | $0.1640 | $76,944.20 | $10,264,171 |
| 2016-10-22 | $0.1640 | $0.1677 | $0.1617 | $0.1649 | $60,651.10 | $10,322,125 |
| 2016-10-23 | $0.1651 | $0.1689 | $0.1616 | $0.1623 | $37,094.60 | $10,156,149 |
| 2016-10-24 | $0.1633 | $0.1653 | $0.1572 | $0.1597 | $64,405.40 | $9,992,050 |
| 2016-10-25 | $0.1596 | $0.1606 | $0.1448 | $0.1448 | $143,885 | $9,060,031 |
| 2016-10-26 | $0.1451 | $0.1736 | $0.1450 | $0.1560 | $198,757 | $9,763,739 |
| 2016-10-27 | $0.1560 | $0.1561 | $0.1275 | $0.1284 | $171,504 | $8,036,887 |
| 2016-10-28 | $0.1285 | $0.1304 | $0.1124 | $0.1159 | $191,207 | $7,253,257 |
| 2016-10-29 | $0.1159 | $0.1197 | $0.06990 | $0.09003 | $535,246 | $5,634,508 |
| 2016-10-30 | $0.09000 | $0.1270 | $0.08996 | $0.1219 | $200,382 | $7,629,206 |
| 2016-10-31 | $0.1219 | $0.1226 | $0.09963 | $0.1061 | $114,077 | $6,641,235 |