Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) 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 | $0.00005893 | $0.00005974 | $0.00005367 | $0.00005919 | $33,657.04 | $460,749 |
| 2019-02-02 | $0.00005912 | $0.00005974 | $0.00004629 | $0.00005968 | $45,226.42 | $464,568 |
| 2019-02-03 | $0.00005966 | $0.00006160 | $0.00005495 | $0.00006129 | $60,996.92 | $477,041 |
| 2019-02-04 | $0.00006134 | $0.00007557 | $0.00006103 | $0.00006787 | $39,183.01 | $528,280 |
| 2019-02-05 | $0.00006782 | $0.00007415 | $0.00006362 | $0.00007415 | $58,091.51 | $577,184 |
| 2019-02-06 | $0.00007423 | $0.00007423 | $0.00005468 | $0.00006086 | $55,706.42 | $473,754 |
| 2019-02-07 | $0.00006082 | $0.00007473 | $0.00005803 | $0.00007421 | $50,585.38 | $577,598 |
| 2019-02-08 | $0.00007430 | $0.00007689 | $0.00005176 | $0.00006916 | $35,395.83 | $538,345 |
| 2019-02-09 | $0.00006910 | $0.00006924 | $0.00005352 | $0.00005376 | $50,162.45 | $418,442 |
| 2019-02-10 | $0.00005374 | $0.00006121 | $0.00003644 | $0.00006108 | $54,822.19 | $475,442 |
| 2019-02-11 | $0.00006120 | $0.00006120 | $0.00003983 | $0.00005102 | $55,629.67 | $397,098 |
| 2019-02-12 | $0.00005093 | $0.00005653 | $0.00005029 | $0.00005646 | $46,558.45 | $439,450 |
| 2019-02-13 | $0.00005646 | $0.00005807 | $0.00004380 | $0.00005514 | $57,959.93 | $429,205 |
| 2019-02-14 | $0.00005510 | $0.00005600 | $0.00004369 | $0.00005346 | $70,777.49 | $416,131 |
| 2019-02-15 | $0.00005344 | $0.00005632 | $0.00005340 | $0.00005617 | $34,044.57 | $437,226 |
| 2019-02-16 | $0.00005630 | $0.00005701 | $0.00004676 | $0.00005176 | $50,677.98 | $402,895 |
| 2019-02-17 | $0.00005174 | $0.00005204 | $0.00004015 | $0.00004686 | $35,275.85 | $364,758 |
| 2019-02-18 | $0.00004662 | $0.00004988 | $0.00004429 | $0.00004822 | $57,771.00 | $375,331 |
| 2019-02-19 | $0.00004825 | $0.00004941 | $0.00003845 | $0.00004357 | $27,978.43 | $339,155 |
| 2019-02-20 | $0.00004353 | $0.00004935 | $0.00003983 | $0.00004935 | $14,185.45 | $384,154 |
| 2019-02-21 | $0.00004932 | $0.00004932 | $0.00003912 | $0.00004529 | $25,113.96 | $352,520 |
| 2019-02-22 | $0.00004531 | $0.00004775 | $0.00004500 | $0.00004619 | $10,892.61 | $359,567 |
| 2019-02-23 | $0.00004616 | $0.00004933 | $0.00004567 | $0.00004766 | $13,566.30 | $370,977 |
| 2019-02-24 | $0.00004767 | $0.00004969 | $0.00004010 | $0.00004091 | $11,072.11 | $318,436 |
| 2019-02-25 | $0.00004063 | $0.00004380 | $0.00003599 | $0.00003776 | $12,749.42 | $293,876 |
| 2019-02-26 | $0.00003774 | $0.00005528 | $0.00002594 | $0.00005387 | $2,464.87 | $419,279 |
| 2019-02-27 | $0.00005386 | $0.00005386 | $0.00002794 | $0.00004631 | $1,176.42 | $360,496 |
| 2019-02-28 | $0.00004629 | $0.00007475 | $0.00004613 | $0.00006157 | $1,144.02 | $479,254 |