HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0007871 | $0.0008591 | $0.0006556 | $0.0007896 | $540.16 | $79,535.72 |
| 2019-11-02 | $0.0007893 | $0.002561 | $0.0007106 | $0.002485 | $7,762.69 | $250,265 |
| 2019-11-03 | $0.002485 | $0.003348 | $0.001769 | $0.002485 | $2,854.42 | $250,360 |
| 2019-11-04 | $0.002483 | $0.002999 | $0.001859 | $0.002816 | $966.18 | $283,620 |
| 2019-11-05 | $0.002816 | $0.003613 | $0.001507 | $0.002149 | $3,076.90 | $216,450 |
| 2019-11-06 | $0.002149 | $0.002756 | $0.001878 | $0.002251 | $2,414.64 | $226,787 |
| 2019-11-07 | $0.002252 | $0.002718 | $0.002037 | $0.002111 | $2,919.68 | $212,646 |
| 2019-11-08 | $0.002110 | $0.007209 | $0.002062 | $0.002290 | $12,074.97 | $230,619 |
| 2019-11-09 | $0.002289 | $0.002400 | $0.001768 | $0.002237 | $1,641.65 | $225,369 |
| 2019-11-10 | $0.002237 | $0.002452 | $0.001761 | $0.002129 | $734.84 | $214,501 |
| 2019-11-11 | $0.002129 | $0.002536 | $0.002085 | $0.002102 | $352.45 | $211,716 |
| 2019-11-12 | $0.002102 | $0.002379 | $0.0009700 | $0.001592 | $3,787.51 | $160,401 |
| 2019-11-13 | $0.001593 | $0.002206 | $0.001577 | $0.001830 | $5,527.85 | $184,368 |
| 2019-11-14 | $0.001830 | $0.001840 | $0.001807 | $0.001815 | $0 | $182,785 |
| 2019-11-15 | $0.001815 | $0.001815 | $0.001815 | $0.001815 | $0 | $182,785 |
| 2019-11-16 | $0.001815 | $0.001815 | $0.001815 | $0.001815 | $0 | $182,785 |
| 2019-11-17 | $0.001815 | $0.001815 | $0.001815 | $0.001815 | $0 | $182,785 |
| 2019-11-18 | $0.001815 | $0.001815 | $0.001815 | $0.001815 | $0 | $182,785 |
| 2019-11-19 | $0.001815 | $0.001815 | $0.001815 | $0.001815 | $0 | $182,785 |
| 2019-11-20 | $0.001815 | $0.001815 | $0.0008104 | $0.0008133 | $0 | $81,922.97 |
| 2019-11-21 | $0.0008124 | $0.0008137 | $0.0007575 | $0.0007639 | $19.05 | $76,945.98 |
| 2019-11-22 | $0.0007639 | $0.001533 | $0.0006901 | $0.001530 | $81.92 | $154,158 |
| 2019-11-23 | $0.001530 | $0.001674 | $0.001236 | $0.001553 | $469.78 | $156,476 |
| 2019-11-24 | $0.001553 | $0.001554 | $0.0009104 | $0.0009104 | $166.54 | $91,700.37 |
| 2019-11-25 | $0.0009106 | $0.001559 | $0.0008595 | $0.001499 | $350.32 | $150,959 |
| 2019-11-26 | $0.001499 | $0.001558 | $0.001487 | $0.001515 | $354.15 | $152,611 |
| 2019-11-27 | $0.001498 | $0.001598 | $0.001460 | $0.001580 | $369.29 | $159,135 |
| 2019-11-28 | $0.001580 | $0.001611 | $0.001562 | $0.001565 | $365.88 | $157,665 |
| 2019-11-29 | $0.001565 | $0.001636 | $0.001564 | $0.001629 | $380.80 | $164,093 |
| 2019-11-30 | $0.001629 | $0.001648 | $0.001199 | $0.001210 | $74.89 | $121,839 |