HyperSpace Historical Data - AMPPGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
HyperSpace (Cryptocurrency:AMPPGBP)
HyperSpace (Cryptocurrency:AMPPGBP) Historical

HyperSpace (AMPPGBP)

0.002963

0.000132

( 4.67% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00156885	112.52205471	0.00139426	0.00815488	0.00139374	3.7	CX
4	0.00156885	112.52205471	0.00139426	0.00815488	0.00139374	3.7	CX
12	0.00044801	17.8128106238	0.0025151	0.0140901	0.00139374	3325.84166667	CX
26	0.00182168	159.596295874	0.00114143	0.0140901	0.001134	2350.80294118	CX
52	0.00043598	17.2519814968	0.00252713	0.01494146	0.00108214	1043.95	CX
156	-0.03425982	-92.0395573374	0.03722293	0.39286016	0.00108214	603582.392936	CX
260	0.00161089	119.129283696	0.00135222	0.39286016	0.00108214	945280.69872	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714693800	0.0028308	3.4E-5	1.22	0.00279508	0.00285693	0.00273177	0
1714607400	0.00279642	-0.000115	-3.95	0.00291272	0.0029188	0.00271916	0
1714521000	0.00291153	-0.003187	-52.26	0.00610036	0.00618225	0.0028468	7
1714434600	0.00609864	-0.00095	-13.48	0.00139426	0.00815488	0.00139374	0
1714348200	0.00704847	-6.0E-6	-0.09	0.00704182	0.00715079	0.0070225	0
1714261800	0.00705462	-9.3E-5	-1.30	0.00714681	0.00716056	0.00700755	0
1714175400	0.00714716	-6.9E-5	-0.96	0.00721784	0.00725164	0.00710365	0
1714089000	0.00721626	-5.0E-6	-0.07	0.00722507	0.0072996	0.00705479	0
1714002600	0.00722151	-0.000244	-3.27	0.00748929	0.00753704	0.00715309	0
1713916200	0.00746524	-0.001202	-13.87	0.00757196	0.00761256	0.0074294	0
1713829800	0.00866753	0.00131603	17.90	0.00139426	0.00877794	0.00139374	0
1713743400	0.0073515	-2.0E-6	-0.03	0.00735324	0.00744467	0.00728785	0
1713657000	0.00735309	0.0001	1.38	0.00723472	0.00741322	0.00716606	0
1713570600	0.00725325	0.00010057	1.41	0.0071323	0.00736456	0.00676922	0
1713484200	0.00715268	0.0002536	3.68	0.00690984	0.00720677	0.00682892	0
1713397800	0.00689908	-0.000279	-3.89	0.00718039	0.00726142	0.00673466	0
1713311400	0.00717837	-0.000973	-11.94	0.00713076	0.00723731	0.00696055	0
1713225000	0.00815171	0.00074537	10.06	0.00139426	0.00857117	0.00139374	0
1713138600	0.00740634	2.3E-5	0.31	0.00733952	0.00743475	0.00709446	0
1713052200	0.00738344	-0.000202	-2.66	0.00758562	0.00767682	0.00702364	0
1712965800	0.00758579	-0.000228	-2.92	0.00783015	0.0079619	0.00743981	0
1712879400	0.0078142	-5.7E-5	-0.72	0.00786648	0.007945	0.00777323	0
1712793000	0.00787168	0.00023553	3.08	0.0076364	0.00792963	0.00751766	0
1712706600	0.00763615	-0.001403	-15.52	0.00790111	0.00790654	0.00755116	0
1712620200	0.00903894	0.00137983	18.02	0.00139426	0.00920622	0.00139374	0
1712533800	0.00765911	5.6E-5	0.74	0.00759444	0.0077343	0.00759287	0
1712447400	0.00760342	9.7E-5	1.29	0.00748511	0.00768212	0.00745963	0
1712361000	0.00750624	-7.0E-5	-0.92	0.0075765	0.00760599	0.00735023	0
1712274600	0.00757611	0.00025703	3.51	0.00731209	0.00764626	0.00720652	0
1712188200	0.00731908	2.6E-5	0.36	0.00729164	0.00742193	0.00720319	0
1712101800	0.00729261	-0.001606	-18.05	0.00776736	0.00776846	0.0072044	0
1712015400	0.00889861	0.00105884	13.51	0.00139426	0.0089056	0.00139374	0
1711929000	0.00783977	0.00013492	1.75	0.0077118	0.00784134	0.0077118	0
1711842600	0.00770485	-4.1E-5	-0.53	0.00774467	0.00778472	0.00769273	0
1711756200	0.00774594	-0.000665	-7.91	0.00840053	0.00841204	0.00766542	43
1711669800	0.00841135	0.00018508	2.25	0.00826115	0.0084852	0.00818331	0
1711583400	0.00822627	-4.0E-5	-0.48	0.00824999	0.00844401	0.00811112	0
1711497000	0.00826675	3.0E-5	0.36	0.00823674	0.00839998	0.0082034	0
1711410600	0.00823669	-0.000306	-3.58	0.00139426	0.00894969	0.00139374	0
1711324200	0.00854313	0.000882	11.51	0.00816757	0.00857342	0.00812132	13
1711237800	0.00766113	9.8E-5	1.30	0.0075883	0.00830103	0.00755421	0
1711151400	0.00756349	-0.000703	-8.50	0.00828168	0.00832572	0.0074329	0
1711065000	0.00826632	-0.000226	-2.66	0.00848395	0.00853177	0.00785276	1
1710978600	0.00849205	0.00021396	2.58	0.00829766	0.0090255	0.00764931	4
1710892200	0.00827809	-0.000226	-2.66	0.00956386	0.00968993	0.00687529	5
1710805800	0.00850421	-0.001123	-11.66	0.00139426	0.00898671	0.00139374	0
1710719400	0.00962768	0.00092142	10.58	0.00879003	0.00971096	0.00869265	1
1710633000	0.00870626	0.00049912	6.08	0.00817326	0.00902374	0.00787696	1
1710546600	0.00820714	-0.001346	-14.09	0.00139426	0.00862137	0.00139374	1
1710460200	0.00955363	-0.00013	-1.34	0.00968646	0.00975207	0.00895307	0
1710373800	0.0096835	0.00023728	2.51	0.00944601	0.00973207	0.0094257	0
1710287400	0.00944622	0.00055791	6.28	0.00668491	0.0140901	0.00554477	79655
1710201000	0.00888831	0.00249411	39.01	0.00139426	0.00908172	0.00139374	0
1710114600	0.0063942	6.0E-6	0.09	0.00638805	0.00649954	0.00636073	0
1710028200	0.00638806	1.1E-5	0.17	0.00636847	0.0064092	0.00634986	0
1709941800	0.00637696	9.8E-5	1.56	0.00627089	0.00648	0.00619844	0
1709855400	0.00627911	6.2E-5	1.00	0.0062325	0.00637896	0.00618728	0
1709769000	0.00621742	0.00013782	2.27	0.00601921	0.006369	0.00594163	0
1709682600	0.0060796	-0.00246	-28.81	0.00645927	0.00649127	0.00529807	0
1709596200	0.0085399	0.00257373	43.14	0.00139426	0.00862368	0.00139374	0
1709509800	0.00596617	8.8E-5	1.50	0.0058692	0.00598575	0.00583336	0
1709423400	0.00587834	-4.6E-5	-0.78	0.00591782	0.00591782	0.00583735	0
1709337000	0.005924	8.5E-5	1.46	0.00581373	0.00598552	0.0057754	0
1709250600	0.00583856	3.1E-5	0.53	0.00578196	0.00597912	0.0055836	0
1709164200	0.00580767	0.00222717	62.20	0.00358666	0.00918657	0.00356952	21
1709077800	0.0035805	-0.003262	-47.67	0.00342826	0.00361016	0.00336594	0
1708991400	0.00684271	0.00357512	109.41	0.00139426	0.00690054	0.00139374	0
1708905000	0.00326759	7.0E-6	0.21	0.00325755	0.0032804	0.00324	0
1708818600	0.00326034	4.9E-5	1.53	0.00320163	0.00326459	0.0031949	0
1708732200	0.00321147	-2.9E-5	-0.89	0.00324865	0.00325469	0.00319076	0
1708645800	0.00324024	0.00036568	12.72	0.00286972	0.00328953	0.00284148	0
1708559400	0.00287456	-2.0E-5	-0.69	0.00290044	0.00290313	0.00281178	0
1708473000	0.00289497	-0.003684	-56.00	0.00288019	0.00292438	0.00282749	0
1708386600	0.00657915	0.00368596	127.40	0.00139426	0.00665194	0.00139374	0
1708300200	0.00289319	1.8E-5	0.63	0.00287106	0.00290707	0.00285104	0
1708213800	0.00287554	-1.7E-5	-0.59	0.0028898	0.00289288	0.00281485	0
1708127400	0.00289262	1.8E-5	0.63	0.0028833	0.00291309	0.00286799	20
1708041000	0.00287504	2.0E-7	0.01	0.00287622	0.0029312	0.00284963	31
1707954600	0.00287484	0.00011442	4.15	0.00275984	0.00290068	0.00273713	0
1707868200	0.00276042	2.0E-6	0.07	0.00275864	0.00277953	0.0026922	0
1707781800	0.00275803	0.00011268	4.26	0.00139426	0.00608036	0.00139374	1
1707695400	0.00264535	2.1E-5	0.80	0.00262649	0.00267321	0.00261487	0
1707609000	0.00262422	5.0E-5	1.94	0.00257942	0.00264669	0.00256204	0
1707522600	0.00257385	6.1E-5	2.43	0.0025151	0.00265789	0.00251134	5
1707436200	0.00251308	-0.000289	-10.31	0.0028086	0.00283502	0.00247562	14
1707349800	0.00280241	6.6E-5	2.41	0.00273582	0.00280464	0.00271481	3
1707263400	0.00273689	-0.002708	-49.74	0.00306191	0.00308815	0.00273092	47
1707177000	0.00544469	0.00240954	79.39	0.00139426	0.00554559	0.00139374	0
1707090600	0.00303515	-2.5E-5	-0.82	0.003061	0.00306977	0.00301409	0
1707004200	0.00305977	-1.4E-5	-0.46	0.00308293	0.00308293	0.00305232	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions