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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04003 | $0.04238 | $0.04003 | $0.04065 | $1,366.24 | $707,636 |
| 2019-03-02 | $0.04060 | $0.04131 | $0.03979 | $0.04125 | $826.82 | $718,142 |
| 2019-03-03 | $0.04140 | $0.04303 | $0.03929 | $0.03951 | $1,485.28 | $687,862 |
| 2019-03-04 | $0.03972 | $0.04149 | $0.03770 | $0.04110 | $1,142.03 | $715,538 |
| 2019-03-05 | $0.04122 | $0.04179 | $0.03045 | $0.03491 | $20,482.57 | $607,842 |
| 2019-03-06 | $0.03533 | $0.03921 | $0.03459 | $0.03894 | $8,200.66 | $678,022 |
| 2019-03-07 | $0.03892 | $0.03995 | $0.03837 | $0.03959 | $661.69 | $689,255 |
| 2019-03-08 | $0.03963 | $0.04299 | $0.03724 | $0.04299 | $958.30 | $748,382 |
| 2019-03-09 | $0.04294 | $0.04970 | $0.03292 | $0.03652 | $12,396.02 | $635,762 |
| 2019-03-10 | $0.03657 | $0.03677 | $0.03104 | $0.03401 | $1,576.72 | $592,055 |
| 2019-03-11 | $0.03403 | $0.03662 | $0.03135 | $0.03627 | $7,886.76 | $631,495 |
| 2019-03-12 | $0.03627 | $0.03734 | $0.03162 | $0.03399 | $2,237.27 | $591,771 |
| 2019-03-13 | $0.03407 | $0.03626 | $0.03346 | $0.03621 | $1,455.09 | $630,384 |
| 2019-03-14 | $0.03619 | $0.03858 | $0.03542 | $0.03848 | $3,885.85 | $669,965 |
| 2019-03-15 | $0.03845 | $0.03884 | $0.03461 | $0.03727 | $3,035.35 | $648,831 |
| 2019-03-16 | $0.03728 | $0.03870 | $0.03524 | $0.03640 | $1,907.46 | $633,645 |
| 2019-03-17 | $0.03632 | $0.03932 | $0.03472 | $0.03737 | $0 | $650,578 |
| 2019-03-18 | $0.03737 | $0.03737 | $0.03275 | $0.03494 | $1,610.91 | $608,303 |
| 2019-03-19 | $0.03492 | $0.03543 | $0.03412 | $0.03482 | $14.05 | $606,305 |
| 2019-03-20 | $0.03481 | $0.03509 | $0.03245 | $0.03460 | $4,282.85 | $602,364 |
| 2019-03-21 | $0.03461 | $0.03514 | $0.03310 | $0.03334 | $306.12 | $580,450 |
| 2019-03-22 | $0.03331 | $0.03619 | $0.03326 | $0.03529 | $1,263.51 | $614,401 |
| 2019-03-23 | $0.03529 | $0.03584 | $0.03325 | $0.03504 | $1,392.83 | $609,965 |
| 2019-03-24 | $0.03505 | $0.03509 | $0.03485 | $0.03497 | $0 | $608,807 |
| 2019-03-25 | $0.03497 | $0.03646 | $0.02929 | $0.03050 | $3,181.35 | $530,974 |
| 2019-03-26 | $0.03056 | $0.03147 | $0.03030 | $0.03052 | $462.19 | $531,340 |
| 2019-03-27 | $0.03058 | $0.03158 | $0.03041 | $0.03094 | $305.79 | $538,600 |
| 2019-03-28 | $0.03094 | $0.03113 | $0.02971 | $0.03015 | $2,037.19 | $524,986 |
| 2019-03-29 | $0.03015 | $0.03143 | $0.02993 | $0.03143 | $552.55 | $547,287 |
| 2019-03-30 | $0.03145 | $0.03395 | $0.03137 | $0.03171 | $1,346.70 | $552,061 |
| 2019-03-31 | $0.03171 | $0.03408 | $0.03074 | $0.03120 | $2,771.95 | $543,156 |