Sharpe Platform Token SHP
Xếp hạng #?
23:59:07 18/02/2020
Sharpe Platform Token (SHP)
Không theo dõi
Lịch sử giá Sharpe Platform Token (SHP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.06049 | $0.06392 | $0.05496 | $0.05516 | $166.82 | $947,643 |
| 2018-12-02 | $0.05494 | $0.06257 | $0.05433 | $0.06169 | $386.80 | $1,059,761 |
| 2018-12-03 | $0.06167 | $0.06183 | $0.05765 | $0.06000 | $2,185.85 | $1,030,769 |
| 2018-12-04 | $0.05993 | $0.06285 | $0.03900 | $0.05249 | $53,273.36 | $901,837 |
| 2018-12-05 | $0.05252 | $0.05259 | $0.04706 | $0.04842 | $41,961.51 | $831,877 |
| 2018-12-06 | $0.04836 | $0.05268 | $0.04476 | $0.04647 | $28,225.99 | $798,345 |
| 2018-12-07 | $0.04637 | $0.04848 | $0.04233 | $0.04503 | $11,321.68 | $773,589 |
| 2018-12-08 | $0.04516 | $0.04674 | $0.04241 | $0.04491 | $1,674.31 | $771,480 |
| 2018-12-09 | $0.04474 | $0.06412 | $0.04407 | $0.05516 | $37,996.43 | $947,670 |
| 2018-12-10 | $0.05510 | $0.05656 | $0.05350 | $0.05612 | $3,158.53 | $964,230 |
| 2018-12-11 | $0.05610 | $0.05758 | $0.05360 | $0.05702 | $1,448.76 | $979,588 |
| 2018-12-12 | $0.05703 | $0.05987 | $0.05121 | $0.05939 | $594.24 | $1,020,372 |
| 2018-12-13 | $0.05937 | $0.06856 | $0.05857 | $0.06410 | $3,505.00 | $1,101,230 |
| 2018-12-14 | $0.06063 | $0.06432 | $0.05738 | $0.06213 | $9,659.80 | $1,067,479 |
| 2018-12-15 | $0.05995 | $0.06484 | $0.05958 | $0.06296 | $588.36 | $1,081,724 |
| 2018-12-16 | $0.06298 | $0.06576 | $0.06048 | $0.06456 | $389.21 | $1,109,089 |
| 2018-12-17 | $0.06149 | $0.06580 | $0.05977 | $0.06479 | $1,956.43 | $1,113,124 |
| 2018-12-18 | $0.06352 | $0.06594 | $0.05960 | $0.06572 | $2,841.48 | $1,129,147 |
| 2018-12-19 | $0.06382 | $0.06712 | $0.06316 | $0.06375 | $1,596.67 | $1,095,172 |
| 2018-12-20 | $0.06168 | $0.06939 | $0.06120 | $0.06825 | $1,064.76 | $1,172,565 |
| 2018-12-21 | $0.06685 | $0.06731 | $0.04983 | $0.06074 | $21,436.58 | $1,043,536 |
| 2018-12-22 | $0.05943 | $0.06628 | $0.05883 | $0.06628 | $1,483.54 | $1,138,641 |
| 2018-12-23 | $0.06446 | $0.07036 | $0.06446 | $0.06814 | $1,294.66 | $1,170,651 |
| 2018-12-24 | $0.06813 | $0.07969 | $0.06813 | $0.07069 | $958.53 | $1,214,550 |
| 2018-12-25 | $0.07102 | $0.07102 | $0.05907 | $0.06354 | $3,894.66 | $1,091,666 |
| 2018-12-26 | $0.06242 | $0.07141 | $0.06125 | $0.06822 | $4,477.41 | $1,172,072 |
| 2018-12-27 | $0.06846 | $0.07512 | $0.06543 | $0.07051 | $7,266.13 | $1,211,366 |
| 2018-12-28 | $0.06888 | $0.08714 | $0.06888 | $0.08349 | $3,792.16 | $1,434,456 |
| 2018-12-29 | $0.08335 | $0.08773 | $0.08047 | $0.08360 | $947.68 | $1,436,266 |
| 2018-12-30 | $0.08159 | $0.08883 | $0.07681 | $0.07854 | $1,979.01 | $1,349,302 |
| 2018-12-31 | $0.07779 | $0.08006 | $0.07677 | $0.07962 | $0 | $1,367,816 |