HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01362 | $0.01414 | $0.01313 | $0.01395 | $22,801.77 | $1,404,988 |
| 2019-03-02 | $0.01392 | $0.01404 | $0.01360 | $0.01398 | $24,308.94 | $1,408,576 |
| 2019-03-03 | $0.01397 | $0.01405 | $0.01346 | $0.01387 | $20,497.63 | $1,397,148 |
| 2019-03-04 | $0.01385 | $0.01395 | $0.01281 | $0.01303 | $22,103.50 | $1,311,994 |
| 2019-03-05 | $0.01303 | $0.01521 | $0.01303 | $0.01486 | $74,385.76 | $1,496,348 |
| 2019-03-06 | $0.01483 | $0.01607 | $0.01483 | $0.01568 | $38,569.18 | $1,579,667 |
| 2019-03-07 | $0.01578 | $0.01610 | $0.01507 | $0.01514 | $16,828.49 | $1,524,629 |
| 2019-03-08 | $0.01515 | $0.01579 | $0.01509 | $0.01539 | $15,304.48 | $1,550,449 |
| 2019-03-09 | $0.01538 | $0.01685 | $0.01492 | $0.01585 | $49,802.13 | $1,596,347 |
| 2019-03-10 | $0.01581 | $0.01609 | $0.01554 | $0.01584 | $9,158.45 | $1,595,322 |
| 2019-03-11 | $0.01585 | $0.01669 | $0.01526 | $0.01668 | $10,482.91 | $1,679,753 |
| 2019-03-12 | $0.01669 | $0.01895 | $0.01573 | $0.01643 | $97,467.46 | $1,654,879 |
| 2019-03-13 | $0.01647 | $0.01653 | $0.01572 | $0.01582 | $20,299.32 | $1,593,405 |
| 2019-03-14 | $0.01581 | $0.01636 | $0.01506 | $0.01549 | $20,911.18 | $1,560,326 |
| 2019-03-15 | $0.01548 | $0.01620 | $0.01467 | $0.01613 | $26,264.70 | $1,625,235 |
| 2019-03-16 | $0.01613 | $0.01782 | $0.01588 | $0.01707 | $35,692.98 | $1,719,042 |
| 2019-03-17 | $0.01707 | $0.01791 | $0.01648 | $0.01726 | $20,032.26 | $1,738,828 |
| 2019-03-18 | $0.01728 | $0.01996 | $0.01703 | $0.01797 | $63,302.14 | $1,809,921 |
| 2019-03-19 | $0.01798 | $0.01986 | $0.01798 | $0.01842 | $36,287.51 | $1,855,368 |
| 2019-03-20 | $0.01843 | $0.01884 | $0.01811 | $0.01840 | $6,891.48 | $1,853,664 |
| 2019-03-21 | $0.01843 | $0.01889 | $0.01720 | $0.01783 | $8,398.95 | $1,796,395 |
| 2019-03-22 | $0.01782 | $0.01801 | $0.01726 | $0.01756 | $6,542.53 | $1,769,156 |
| 2019-03-23 | $0.01755 | $0.01882 | $0.01732 | $0.01805 | $7,006.65 | $1,818,249 |
| 2019-03-24 | $0.01803 | $0.01888 | $0.01739 | $0.01859 | $11,267.14 | $1,872,186 |
| 2019-03-25 | $0.01862 | $0.01971 | $0.01708 | $0.01748 | $20,074.78 | $1,761,053 |
| 2019-03-26 | $0.01742 | $0.01876 | $0.01707 | $0.01798 | $15,177.74 | $1,810,887 |
| 2019-03-27 | $0.01818 | $0.01944 | $0.01812 | $0.01885 | $15,470.14 | $1,898,817 |
| 2019-03-28 | $0.01885 | $0.02041 | $0.01778 | $0.01987 | $46,288.71 | $2,001,345 |
| 2019-03-29 | $0.01987 | $0.02028 | $0.01905 | $0.01933 | $10,343.96 | $1,947,018 |
| 2019-03-30 | $0.01929 | $0.02068 | $0.01878 | $0.01944 | $7,387.84 | $1,958,582 |
| 2019-03-31 | $0.01944 | $0.02286 | $0.01863 | $0.02117 | $15,652.36 | $2,132,429 |