HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02116 | $0.02129 | $0.01943 | $0.02045 | $13,979.62 | $2,060,334 |
| 2019-04-02 | $0.02047 | $0.02454 | $0.02030 | $0.02334 | $38,488.63 | $2,350,564 |
| 2019-04-03 | $0.02335 | $0.02356 | $0.02143 | $0.02194 | $16,532.48 | $2,210,196 |
| 2019-04-04 | $0.02195 | $0.02291 | $0.02087 | $0.02181 | $7,904.81 | $2,197,270 |
| 2019-04-05 | $0.02181 | $0.02328 | $0.02181 | $0.02236 | $5,998.83 | $2,252,670 |
| 2019-04-06 | $0.02237 | $0.02332 | $0.02166 | $0.02198 | $6,147.89 | $2,214,508 |
| 2019-04-07 | $0.02196 | $0.02355 | $0.02194 | $0.02321 | $6,738.23 | $2,338,271 |
| 2019-04-08 | $0.02322 | $0.02596 | $0.02174 | $0.02371 | $78,255.86 | $2,387,997 |
| 2019-04-09 | $0.02371 | $0.02371 | $0.02186 | $0.02223 | $7,756.90 | $2,239,327 |
| 2019-04-10 | $0.02222 | $0.02273 | $0.02113 | $0.02203 | $5,484.03 | $2,218,797 |
| 2019-04-11 | $0.02204 | $0.02217 | $0.01803 | $0.01976 | $18,949.97 | $1,990,021 |
| 2019-04-12 | $0.01976 | $0.02141 | $0.01861 | $0.02137 | $6,106.12 | $2,152,720 |
| 2019-04-13 | $0.02137 | $0.02137 | $0.01976 | $0.02031 | $3,827.31 | $2,045,387 |
| 2019-04-14 | $0.02031 | $0.02104 | $0.02022 | $0.02096 | $357.59 | $2,111,693 |
| 2019-04-15 | $0.02096 | $0.02134 | $0.02003 | $0.02089 | $3,744.62 | $2,104,061 |
| 2019-04-16 | $0.02089 | $0.02145 | $0.01882 | $0.02041 | $2,579.46 | $2,056,009 |
| 2019-04-17 | $0.02040 | $0.02064 | $0.01949 | $0.02044 | $3,029.64 | $2,059,215 |
| 2019-04-18 | $0.02044 | $0.02060 | $0.01896 | $0.02008 | $7,210.65 | $2,022,220 |
| 2019-04-19 | $0.02008 | $0.02064 | $0.01927 | $0.02022 | $2,936.77 | $2,036,600 |
| 2019-04-20 | $0.02023 | $0.02223 | $0.01933 | $0.01983 | $17,928.17 | $1,997,776 |
| 2019-04-21 | $0.01983 | $0.02030 | $0.01963 | $0.02027 | $6,725.55 | $2,041,796 |
| 2019-04-22 | $0.02026 | $0.02077 | $0.01985 | $0.02055 | $7,687.81 | $2,070,204 |
| 2019-04-23 | $0.02055 | $0.02139 | $0.02050 | $0.02091 | $5,659.52 | $2,106,248 |
| 2019-04-24 | $0.02090 | $0.02258 | $0.02049 | $0.02133 | $24,582.99 | $2,148,802 |
| 2019-04-25 | $0.02133 | $0.02580 | $0.02047 | $0.02052 | $191,595 | $2,067,153 |
| 2019-04-26 | $0.02059 | $0.02090 | $0.01894 | $0.01963 | $18,652.78 | $1,977,457 |
| 2019-04-27 | $0.01964 | $0.02006 | $0.01937 | $0.01983 | $2,917.10 | $1,997,905 |
| 2019-04-28 | $0.01984 | $0.02112 | $0.01945 | $0.01958 | $13,398.01 | $1,972,645 |
| 2019-04-29 | $0.01959 | $0.01969 | $0.01899 | $0.01903 | $9,032.91 | $1,917,079 |
| 2019-04-30 | $0.01903 | $0.01962 | $0.01840 | $0.01928 | $5,493.82 | $1,942,213 |