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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03119 | $0.03134 | $0.03039 | $0.03062 | $945.59 | $533,027 |
| 2019-04-02 | $0.03061 | $0.03586 | $0.02617 | $0.03402 | $7,740.13 | $592,285 |
| 2019-04-03 | $0.03400 | $0.03628 | $0.03204 | $0.03276 | $2,014.22 | $570,343 |
| 2019-04-04 | $0.03278 | $0.03340 | $0.0003361 | $0.0008070 | $29,425.40 | $14,050.24 |
| 2019-04-05 | $0.0005318 | $0.0008436 | $0.0001918 | $0.0008432 | $2,940.40 | $14,680.56 |
| 2019-04-06 | $0.0008557 | $0.001671 | $0.0002179 | $0.0003651 | $76.33 | $6,356.23 |
| 2019-04-07 | $0.0003649 | $0.001924 | $0.0003629 | $0.001912 | $139.72 | $33,282.80 |
| 2019-04-08 | $0.001912 | $0.001985 | $0.0004494 | $0.0004601 | $152.63 | $8,010.66 |
| 2019-04-09 | $0.0004601 | $0.0007449 | $0.0004492 | $0.0007212 | $2.08 | $12,557.05 |
| 2019-04-10 | $0.0007212 | $0.0007341 | $0.0003505 | $0.0003544 | $2.11 | $6,169.37 |
| 2019-04-11 | $0.0003547 | $0.0004305 | $0.0002350 | $0.0002393 | $36.11 | $4,167.09 |
| 2019-04-12 | $0.0002391 | $0.0003567 | $0.0002330 | $0.0003555 | $21.20 | $6,189.48 |
| 2019-04-13 | $0.0003555 | $0.0004103 | $0.0003539 | $0.0004097 | $1.61 | $7,132.15 |
| 2019-04-14 | $0.0004097 | $0.0004129 | $0.0003921 | $0.0004110 | $41.58 | $7,154.79 |
| 2019-04-15 | $0.0004110 | $0.0005006 | $0.0004105 | $0.0004843 | $0.9172 | $8,431.30 |
| 2019-04-16 | $0.0004843 | $0.0004928 | $0.0004822 | $0.0004885 | $0 | $8,504.33 |
| 2019-04-17 | $0.0004885 | $0.0006673 | $0.0004885 | $0.0006632 | $84.45 | $11,547.03 |
| 2019-04-18 | $0.0006636 | $0.0008683 | $0.0006620 | $0.0008623 | $39.99 | $15,012.74 |
| 2019-04-19 | $0.0008622 | $0.001442 | $0.0008446 | $0.001429 | $0 | $24,886.75 |
| 2019-04-20 | $0.001429 | $0.001429 | $0.0008716 | $0.0008838 | $81.38 | $15,387.00 |
| 2019-04-21 | $0.0008838 | $0.0008839 | $0.0008511 | $0.0008515 | $0 | $14,824.75 |
| 2019-04-22 | $0.0008515 | $0.0008786 | $0.0008515 | $0.0008676 | $32.50 | $15,104.96 |
| 2019-04-23 | $0.0008665 | $0.0008738 | $0.0008659 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-24 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-25 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-26 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-27 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-28 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-29 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |
| 2019-04-30 | $0.0008722 | $0.0008722 | $0.0008722 | $0.0008722 | $0 | $15,184.59 |