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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07962 | $0.07962 | $0.07583 | $0.07751 | $415.46 | $1,331,573 |
| 2019-01-02 | $0.07684 | $0.09154 | $0.07681 | $0.09077 | $6,878.83 | $1,559,443 |
| 2019-01-03 | $0.08875 | $0.09111 | $0.08204 | $0.08226 | $162.55 | $1,413,258 |
| 2019-01-04 | $0.08227 | $0.08655 | $0.07640 | $0.07868 | $6,870.47 | $1,351,701 |
| 2019-01-05 | $0.07740 | $0.08132 | $0.07363 | $0.07365 | $3,490.09 | $1,265,286 |
| 2019-01-06 | $0.07246 | $0.08325 | $0.07096 | $0.07526 | $450.55 | $1,293,031 |
| 2019-01-07 | $0.07487 | $0.07607 | $0.07257 | $0.07291 | $598.06 | $1,252,601 |
| 2019-01-08 | $0.07207 | $0.07329 | $0.07029 | $0.07039 | $725.91 | $1,209,243 |
| 2019-01-09 | $0.06909 | $0.07277 | $0.06871 | $0.07103 | $353.99 | $1,220,316 |
| 2019-01-10 | $0.06857 | $0.07343 | $0.06422 | $0.06527 | $1,543.27 | $1,121,288 |
| 2019-01-11 | $0.06274 | $0.06785 | $0.05891 | $0.06497 | $4,930.56 | $1,116,217 |
| 2019-01-12 | $0.06292 | $0.06519 | $0.05658 | $0.05681 | $4,280.28 | $976,057 |
| 2019-01-13 | $0.05464 | $0.05791 | $0.04718 | $0.04933 | $11,039.13 | $847,437 |
| 2019-01-14 | $0.04854 | $0.05503 | $0.04821 | $0.05433 | $5,478.36 | $933,441 |
| 2019-01-15 | $0.05433 | $0.05503 | $0.04770 | $0.04837 | $31.45 | $830,997 |
| 2019-01-16 | $0.04832 | $0.04975 | $0.04287 | $0.04492 | $23,764.48 | $771,733 |
| 2019-01-17 | $0.04378 | $0.05408 | $0.04377 | $0.05010 | $7,851.40 | $860,645 |
| 2019-01-18 | $0.04940 | $0.05185 | $0.04635 | $0.05184 | $8,237.65 | $890,693 |
| 2019-01-19 | $0.05183 | $0.05412 | $0.05176 | $0.05336 | $129.86 | $916,807 |
| 2019-01-20 | $0.05332 | $0.05356 | $0.04227 | $0.05030 | $1,337.90 | $864,093 |
| 2019-01-21 | $0.05030 | $0.05041 | $0.04257 | $0.04511 | $13,772.16 | $775,079 |
| 2019-01-22 | $0.04394 | $0.04606 | $0.04394 | $0.04555 | $1,489.11 | $782,606 |
| 2019-01-23 | $0.04508 | $0.04692 | $0.04497 | $0.04540 | $4,528.38 | $779,998 |
| 2019-01-24 | $0.04503 | $0.04576 | $0.04345 | $0.04564 | $1,332.81 | $784,175 |
| 2019-01-25 | $0.04505 | $0.04670 | $0.04501 | $0.04667 | $38.42 | $801,748 |
| 2019-01-26 | $0.04519 | $0.05722 | $0.04505 | $0.04659 | $2,035.94 | $800,502 |
| 2019-01-27 | $0.04652 | $0.04663 | $0.04454 | $0.04454 | $2.49 | $765,160 |
| 2019-01-28 | $0.04450 | $0.04466 | $0.03856 | $0.04005 | $114.42 | $687,999 |
| 2019-01-29 | $0.03952 | $0.04025 | $0.03871 | $0.04002 | $0 | $687,492 |
| 2019-01-30 | $0.04002 | $0.04106 | $0.03971 | $0.04059 | $74.88 | $702,571 |
| 2019-01-31 | $0.03989 | $0.04171 | $0.03984 | $0.04095 | $103.63 | $708,913 |