Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) 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 | $0.00006157 | $0.00006176 | $0.00002866 | $0.00002866 | $709.86 | $223,116 |
| 2019-03-02 | $0.00002864 | $0.00004457 | $0.00002864 | $0.00003759 | $796.21 | $292,554 |
| 2019-03-03 | $0.00003772 | $0.00003804 | $0.00002698 | $0.00003704 | $1,337.21 | $288,337 |
| 2019-03-04 | $0.00003701 | $0.00004511 | $0.00002827 | $0.00003696 | $356.90 | $287,724 |
| 2019-03-05 | $0.00003706 | $0.00004700 | $0.00003293 | $0.00004687 | $611.68 | $364,815 |
| 2019-03-06 | $0.00004691 | $0.00004762 | $0.00002896 | $0.00002914 | $1,419.42 | $226,838 |
| 2019-03-07 | $0.00002918 | $0.00004181 | $0.00002911 | $0.00004141 | $278.70 | $322,352 |
| 2019-03-08 | $0.00004149 | $0.00004151 | $0.00003289 | $0.00003781 | $430.83 | $294,303 |
| 2019-03-09 | $0.00003774 | $0.00003870 | $0.00003427 | $0.00003721 | $900.88 | $289,650 |
| 2019-03-10 | $0.00003729 | $0.00003733 | $0.00003664 | $0.00003695 | $0.4101 | $287,603 |
| 2019-03-11 | $0.00003697 | $0.00003710 | $0.00003460 | $0.00003480 | $574.25 | $270,894 |
| 2019-03-12 | $0.00003483 | $0.00003653 | $0.00002664 | $0.00002689 | $516.92 | $209,288 |
| 2019-03-13 | $0.00002690 | $0.00003495 | $0.00002686 | $0.00003199 | $479.75 | $249,000 |
| 2019-03-14 | $0.00003197 | $0.00003514 | $0.00003194 | $0.00003476 | $190.96 | $270,568 |
| 2019-03-15 | $0.00003472 | $0.00003512 | $0.00003019 | $0.00003030 | $15.15 | $235,819 |
| 2019-03-16 | $0.00003034 | $0.00004885 | $0.00003034 | $0.00004702 | $938.91 | $365,972 |
| 2019-03-17 | $0.00004696 | $0.00004699 | $0.00003640 | $0.00003641 | $1,050.92 | $283,374 |
| 2019-03-18 | $0.00003644 | $0.00004056 | $0.00003610 | $0.00004041 | $640.12 | $314,535 |
| 2019-03-19 | $0.00004038 | $0.00004082 | $0.00003078 | $0.00003652 | $798.36 | $284,264 |
| 2019-03-20 | $0.00003653 | $0.00004331 | $0.00003607 | $0.00004080 | $1,061.18 | $317,572 |
| 2019-03-21 | $0.00004080 | $0.00004226 | $0.00003953 | $0.00003963 | $654.87 | $308,508 |
| 2019-03-22 | $0.00003960 | $0.00004156 | $0.00003414 | $0.00003842 | $845.56 | $299,066 |
| 2019-03-23 | $0.00003837 | $0.00003879 | $0.00003567 | $0.00003594 | $627.09 | $279,786 |
| 2019-03-24 | $0.00003595 | $0.00004237 | $0.00003434 | $0.00003560 | $826.55 | $277,096 |
| 2019-03-25 | $0.00003564 | $0.00003578 | $0.00002965 | $0.00002971 | $1,025.11 | $231,224 |
| 2019-03-26 | $0.00002973 | $0.00003250 | $0.00002686 | $0.00003250 | $1,071.00 | $252,942 |
| 2019-03-27 | $0.00003250 | $0.00003365 | $0.00002652 | $0.00002679 | $829.74 | $208,547 |
| 2019-03-28 | $0.00002678 | $0.00003628 | $0.00002650 | $0.00003624 | $797.91 | $282,115 |
| 2019-03-29 | $0.00003624 | $0.00003643 | $0.00002761 | $0.00003134 | $700.16 | $243,928 |
| 2019-03-30 | $0.00003135 | $0.00003178 | $0.00002823 | $0.00002842 | $535.55 | $221,216 |
| 2019-03-31 | $0.00002842 | $0.00002844 | $0.00002814 | $0.00002832 | $510.05 | $220,416 |