HyperSpace Historical Data - AMPPUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

HyperSpace (AMPPUSD)

0.009118

0.000106

( 1.17% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	-0.00130784	-12.5447946162	0.01042536	0.0107414	0.00967459	21.95	CX
12	0.0052786	137.502214164	0.00383892	0.01808271	0.00312414	3195.12	CX
26	0.00769511	540.990994158	0.00142241	0.01808271	0.00141563	2497.496875	CX
52	0.00581442	176.029184705	0.0033031	0.01808271	0.00132643	995.55930233	CX
156	-0.03616755	-79.8663886354	0.04528507	0.46850132	0.00132643	612322.230459	CX
260	0.00739327	428.781789184	0.00172425	0.46850132	0.00132643	952416.572788	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.008988	-0.000306	-3.29	0.00929747	0.00939056	0.00889931	0
1713916200	0.00929369	-0.001406	-13.14	0.00935209	0.00940733	0.00922158	0
1713829800	0.01069951	0.00160097	17.60	0.00909129	0.01075999	0.00905439	0
1713743400	0.00909854	1.1E-5	0.12	0.0090692	0.00919638	0.00899839	0
1713657000	0.00908782	0.00012092	1.35	0.00893553	0.00916241	0.00885559	0
1713570600	0.0089669	7.5E-5	0.84	0.00887372	0.00916951	0.00834428	0
1713484200	0.008892	0.00030663	3.57	0.00857961	0.0089784	0.00851869	0
1713397800	0.00858537	-0.000335	-3.76	0.00893815	0.0090241	0.00838127	0
1713311400	0.00892086	-0.001229	-12.11	0.00887934	0.00899951	0.00864135	0
1713225000	0.01015021	0.00093937	10.20	0.00900477	0.01069542	0.00870367	0
1713138600	0.00921084	0.00018283	2.03	0.00900477	0.00921872	0.00870367	0
1713052200	0.00902801	-0.00037	-3.94	0.0093934	0.00951227	0.00862427	0
1712965800	0.00939806	-0.000412	-4.20	0.00980126	0.00996736	0.00924392	0
1712879400	0.00980986	-6.8E-5	-0.69	0.0098783	0.00997611	0.00973957	0
1712793000	0.00987799	0.00019313	1.99	0.00967609	0.00995245	0.00945593	0
1712706600	0.00968486	-0.001789	-15.59	0.01002488	0.01004448	0.00955904	0
1712620200	0.01147352	0.00175267	18.03	0.00959334	0.01162906	0.00950378	0
1712533800	0.00972085	6.7E-5	0.69	0.00964669	0.00983563	0.00964654	0
1712447400	0.00965378	0.00013497	1.42	0.00948833	0.00974297	0.00945004	0
1712361000	0.00951881	-6.5E-5	-0.68	0.00959334	0.0096201	0.00924219	0
1712274600	0.00958372	0.00032407	3.50	0.00924993	0.00970232	0.00911601	0
1712188200	0.00925965	9.4E-5	1.03	0.00916963	0.00937037	0.00904344	0
1712101800	0.00916585	-0.002014	-18.01	0.00975249	0.00975249	0.00904177	0
1712015400	0.01117973	0.001202	12.05	0.01050036	0.01121005	0.01031005	0
1711929000	0.00997773	0.00022481	2.31	0.00976246	0.00998483	0.00976088	0
1711842600	0.00975292	-3.3E-5	-0.34	0.00977955	0.00984834	0.00974372	0
1711756200	0.00978579	-0.000828	-7.80	0.01061531	0.01063944	0.00967459	43
1711669800	0.01061416	0.00022925	2.21	0.01042536	0.0107414	0.01034272	0
1711583400	0.01038491	-0.000115	-1.10	0.01050036	0.01075427	0.010257	0
1711497000	0.01049995	1.1E-5	0.10	0.01046712	0.01073272	0.01041241	0
1711410600	0.01048917	-0.000285	-2.65	0.00764771	0.01148955	0.00761624	0
1711324200	0.01077376	0.00112062	11.61	0.01025295	0.01081161	0.01021466	13
1711237800	0.00965314	0.00013775	1.45	0.0095596	0.01045712	0.00953659	0
1711151400	0.00951539	-0.00096	-9.16	0.01048035	0.01055096	0.00934657	0
1711065000	0.01047564	-0.000376	-3.46	0.01086864	0.01091175	0.00992668	1
1710978600	0.01085184	0.00027758	2.63	0.01056434	0.01154157	0.00973607	4
1710892200	0.01057426	-0.00027	-2.49	0.01218801	0.01240572	0.00874799	5
1710805800	0.01084407	-0.001462	-11.88	0.00764771	0.01148955	0.00761624	0
1710719400	0.01230567	0.00121757	10.98	0.01115888	0.01238864	0.01107686	1
1710633000	0.0110881	0.00064366	6.16	0.01043406	0.01149027	0.01001887	1
1710546600	0.01044444	-0.001705	-14.03	0.00764771	0.01148955	0.00761624	1
1710460200	0.01214955	-0.000281	-2.26	0.01241876	0.01251437	0.01139638	0
1710373800	0.01243042	0.00027998	2.30	0.01213824	0.01253029	0.01212734	0
1710287400	0.01215044	0.00060524	5.24	0.00867907	0.01808271	0.00714613	79655
1710201000	0.0115452	0.00326005	39.35	0.00764771	0.01166389	0.00761624	0
1710114600	0.00828515	6.3E-5	0.77	0.00821839	0.00839911	0.00819428	0
1710028200	0.00822188	2.5E-5	0.30	0.00819756	0.00824192	0.0081666	0
1709941800	0.00819734	0.00014713	1.83	0.00803838	0.0084043	0.00797735	0
1709855400	0.00805021	0.00011952	1.51	0.00791776	0.0081678	0.00788932	0
1709769000	0.00793069	0.00020796	2.69	0.00764771	0.008112	0.00754143	0
1709682600	0.00772273	-0.003126	-28.81	0.00819643	0.00828714	0.00728288	0
1709596200	0.01084883	0.00329011	43.53	0.0073438	0.01095702	0.00729742	0
1709509800	0.00755872	0.00011517	1.55	0.00743996	0.00759015	0.00737781	0
1709423400	0.00744355	-6.2E-5	-0.83	0.00749726	0.00749726	0.00739651	0
1709337000	0.00750512	0.00013131	1.78	0.0073438	0.007578	0.00729742	0
1709250600	0.00737381	-0.000125	-1.67	0.00747756	0.00763891	0.00726194	0
1709164200	0.00749862	0.00293882	64.45	0.00456322	0.01165995	0.00453933	21
1709077800	0.0045598	-0.004164	-47.73	0.00437001	0.00460723	0.00436121	0
1708991400	0.00872388	0.00458272	110.66	0.00317622	0.00879319	0.0031684	0
1708905000	0.00414116	1.7E-5	0.41	0.00412526	0.0041564	0.00410291	0
1708818600	0.00412458	5.5E-5	1.35	0.00406001	0.00413524	0.0040468	0
1708732200	0.0040696	-3.5E-5	-0.85	0.00410399	0.00411946	0.00404313	0
1708645800	0.00410424	0.0004674	12.85	0.0036251	0.00416208	0.00358201	0
1708559400	0.00363684	-2.5E-5	-0.68	0.00365814	0.00366708	0.00354795	0
1708473000	0.00366191	-0.00462	-55.78	0.00362643	0.00370715	0.00355743	0
1708386600	0.00828229	0.00463243	126.92	0.00317622	0.00839998	0.0031684	0
1708300200	0.00364986	2.8E-5	0.77	0.00361511	0.00366792	0.00358603	0
1708213800	0.003622	-3.4E-5	-0.93	0.00365142	0.00365456	0.00354731	0
1708127400	0.00365585	1.8E-5	0.49	0.0036363	0.00367665	0.00361578	20
1708041000	0.00363759	6.0E-6	0.17	0.00362858	0.00369997	0.00359528	31
1707954600	0.00363158	0.00015423	4.44	0.00348175	0.00364407	0.00344944	0
1707868200	0.00347735	-2.5E-5	-0.71	0.00349784	0.0035267	0.00338785	0
1707781800	0.00350207	0.00012877	3.82	0.00317622	0.00772664	0.0031684	1
1707695400	0.0033733	2.6E-5	0.78	0.003339	0.00339917	0.00333173	0
1707609000	0.00334757	4.6E-5	1.39	0.00330613	0.00337171	0.00328332	0
1707522600	0.00330163	0.00012609	3.97	0.00317622	0.0033744	0.0031684	5
1707436200	0.00317554	-0.000367	-10.36	0.00355342	0.00358184	0.00312414	14
1707349800	0.00354291	9.3E-5	2.70	0.00344868	0.00355042	0.00342146	3
1707263400	0.00345006	-0.003374	-49.44	0.00383892	0.00387492	0.00343049	47
1707177000	0.00682398	0.00299488	78.21	0.00385659	0.00695708	0.00384161	0
1707090600	0.0038291	-3.8E-5	-0.98	0.00386783	0.00387834	0.00381336	0
1707004200	0.00386698	-1.8E-5	-0.46	0.00388648	0.00390163	0.00386436	0
1706917800	0.00388492	1.1E-5	0.28	0.00387668	0.00390869	0.00383255	0
1706831400	0.00387353	3.8E-5	0.99	0.00383265	0.00389392	0.00376839	0
1706745000	0.00383525	-1.9E-5	-0.49	0.00387078	0.00393625	0.0038094	0
1706658600	0.00385402	-0.003064	-44.29	0.00388631	0.00393943	0.0038439	0
1706572200	0.00691826	0.00313407	82.82	0.00385659	0.0069272	0.00384161	0
1706485800	0.00378419	-8.0E-6	-0.21	0.0037917	0.00385133	0.00374557	0
1706399400	0.00379189	2.3E-5	0.61	0.00376076	0.00379705	0.00372767	0
1706313000	0.00376881	0.00017572	4.89	0.00359285	0.00380061	0.0035857	0
1706226600	0.00359309	-2.1E-5	-0.58	0.00360502	0.00362301	0.00355733	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