HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03751 | $0.03841 | $0.03336 | $0.03344 | $1,426.02 | $6,179,121 |
| 2016-04-02 | $0.03347 | $0.03377 | $0.02375 | $0.03026 | $6,503.54 | $5,591,604 |
| 2016-04-03 | $0.03028 | $0.2322 | $0.02986 | $0.1020 | $156,663 | $18,856,068 |
| 2016-04-04 | $0.1021 | $0.1391 | $0.09356 | $0.1155 | $404,411 | $21,344,585 |
| 2016-04-05 | $0.1186 | $0.1240 | $0.08499 | $0.08577 | $273,943 | $15,850,370 |
| 2016-04-06 | $0.08676 | $0.09141 | $0.07116 | $0.07946 | $167,171 | $14,684,023 |
| 2016-04-07 | $0.07950 | $0.08761 | $0.06737 | $0.07452 | $80,876.60 | $13,772,220 |
| 2016-04-08 | $0.07356 | $0.07677 | $0.06444 | $0.06855 | $121,169 | $12,667,430 |
| 2016-04-09 | $0.06928 | $0.07118 | $0.06302 | $0.06323 | $31,176.90 | $11,685,144 |
| 2016-04-10 | $0.06323 | $0.06812 | $0.04792 | $0.06189 | $60,691.80 | $11,438,178 |
| 2016-04-11 | $0.06194 | $0.06381 | $0.05259 | $0.05562 | $16,652.30 | $10,277,985 |
| 2016-04-12 | $0.05566 | $0.05715 | $0.04500 | $0.04917 | $33,900.20 | $9,086,875 |
| 2016-04-13 | $0.04915 | $0.04921 | $0.03005 | $0.04196 | $101,577 | $7,754,633 |
| 2016-04-14 | $0.04198 | $0.04604 | $0.03744 | $0.03858 | $47,426.90 | $7,129,676 |
| 2016-04-15 | $0.03858 | $0.03929 | $0.03564 | $0.03594 | $25,069.40 | $6,641,638 |
| 2016-04-16 | $0.03594 | $0.03731 | $0.03411 | $0.03709 | $5,801.11 | $6,853,788 |
| 2016-04-17 | $0.03709 | $0.04468 | $0.03662 | $0.04075 | $19,838.70 | $7,530,212 |
| 2016-04-18 | $0.04078 | $0.06627 | $0.04030 | $0.05983 | $136,192 | $11,057,286 |
| 2016-04-19 | $0.05968 | $0.06615 | $0.05459 | $0.05654 | $106,966 | $10,448,592 |
| 2016-04-20 | $0.05731 | $0.07353 | $0.04852 | $0.05303 | $167,108 | $9,799,926 |
| 2016-04-21 | $0.05303 | $0.08212 | $0.05294 | $0.06492 | $217,486 | $11,997,290 |
| 2016-04-22 | $0.06488 | $0.07353 | $0.06062 | $0.06363 | $44,842.30 | $11,759,231 |
| 2016-04-23 | $0.06359 | $0.07027 | $0.06167 | $0.06626 | $35,518.70 | $12,245,587 |
| 2016-04-24 | $0.06630 | $0.06639 | $0.05102 | $0.05513 | $66,329.50 | $10,187,340 |
| 2016-04-25 | $0.05484 | $0.05545 | $0.03641 | $0.04520 | $42,378.90 | $8,353,718 |
| 2016-04-26 | $0.04433 | $0.04698 | $0.03557 | $0.04491 | $36,479.90 | $8,300,218 |
| 2016-04-27 | $0.04493 | $0.05346 | $0.04183 | $0.04905 | $29,815.50 | $9,064,163 |
| 2016-04-28 | $0.04909 | $0.05102 | $0.04260 | $0.04731 | $15,446.80 | $8,742,592 |
| 2016-04-29 | $0.04731 | $0.04878 | $0.04345 | $0.04580 | $7,424.20 | $8,464,228 |
| 2016-04-30 | $0.04580 | $0.04709 | $0.04290 | $0.04639 | $12,982.30 | $8,572,484 |