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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03993 | $0.04179 | $0.03989 | $0.04092 | $1,069.60 | $708,319 |
| 2019-02-02 | $0.04012 | $0.04370 | $0.04005 | $0.04370 | $1,344.12 | $756,530 |
| 2019-02-03 | $0.04219 | $0.04373 | $0.04132 | $0.04176 | $462.82 | $722,946 |
| 2019-02-04 | $0.04029 | $0.04184 | $0.04013 | $0.04144 | $94.52 | $717,377 |
| 2019-02-05 | $0.04000 | $0.04147 | $0.03879 | $0.03947 | $1,731.25 | $683,230 |
| 2019-02-06 | $0.03858 | $0.04246 | $0.03748 | $0.04239 | $5,057.10 | $733,792 |
| 2019-02-07 | $0.04233 | $0.04350 | $0.04104 | $0.04179 | $3,958.41 | $723,340 |
| 2019-02-08 | $0.04181 | $0.04365 | $0.04160 | $0.04365 | $0 | $755,648 |
| 2019-02-09 | $0.04365 | $0.04729 | $0.04365 | $0.04708 | $26.25 | $814,964 |
| 2019-02-10 | $0.04703 | $0.04854 | $0.04635 | $0.04854 | $2.51 | $840,209 |
| 2019-02-11 | $0.04859 | $0.04859 | $0.04688 | $0.04703 | $23.50 | $818,792 |
| 2019-02-12 | $0.04696 | $0.04799 | $0.04635 | $0.04667 | $0 | $812,515 |
| 2019-02-13 | $0.04667 | $0.04705 | $0.04659 | $0.04691 | $2.62 | $816,628 |
| 2019-02-14 | $0.04687 | $0.04753 | $0.04450 | $0.04450 | $1,089.27 | $774,778 |
| 2019-02-15 | $0.04449 | $0.04568 | $0.04435 | $0.04509 | $54.00 | $785,020 |
| 2019-02-16 | $0.04509 | $0.04740 | $0.04491 | $0.04729 | $855.02 | $823,381 |
| 2019-02-17 | $0.04730 | $0.05066 | $0.04702 | $0.05031 | $67.02 | $875,838 |
| 2019-02-18 | $0.05013 | $0.05527 | $0.04997 | $0.05337 | $356.86 | $929,215 |
| 2019-02-19 | $0.05348 | $0.05454 | $0.05195 | $0.05197 | $514.77 | $904,778 |
| 2019-02-20 | $0.05200 | $0.05295 | $0.05039 | $0.05134 | $1,606.19 | $893,763 |
| 2019-02-21 | $0.05131 | $0.05131 | $0.04556 | $0.04604 | $2,119.41 | $801,499 |
| 2019-02-22 | $0.04610 | $0.04818 | $0.04351 | $0.04710 | $1,015.15 | $820,087 |
| 2019-02-23 | $0.04708 | $0.04885 | $0.04644 | $0.04847 | $0 | $843,844 |
| 2019-02-24 | $0.04847 | $0.04930 | $0.03673 | $0.03921 | $10,780.07 | $682,705 |
| 2019-02-25 | $0.03886 | $0.04112 | $0.03886 | $0.04082 | $0 | $710,654 |
| 2019-02-26 | $0.04082 | $0.04082 | $0.03986 | $0.04073 | $134.68 | $709,155 |
| 2019-02-27 | $0.04078 | $0.04177 | $0.03824 | $0.03956 | $47.48 | $688,821 |
| 2019-02-28 | $0.03955 | $0.04025 | $0.03940 | $0.04003 | $0 | $696,964 |