Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) 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 | $0.00002830 | $0.00003116 | $0.00002674 | $0.00002695 | $633.71 | $209,772 |
| 2019-04-02 | $0.00002695 | $0.00003312 | $0.00002691 | $0.00003121 | $617.80 | $242,921 |
| 2019-04-03 | $0.00003121 | $0.00003325 | $0.00001573 | $0.00001613 | $1,120.99 | $125,558 |
| 2019-04-04 | $0.00001615 | $0.00002712 | $0.00001552 | $0.00002686 | $375.62 | $209,089 |
| 2019-04-05 | $0.00002686 | $0.00005112 | $0.00002677 | $0.00004966 | $994.83 | $386,517 |
| 2019-04-06 | $0.00004966 | $0.00005075 | $0.00004623 | $0.00004645 | $734.09 | $361,572 |
| 2019-04-07 | $0.00004645 | $0.00004738 | $0.00003154 | $0.00003314 | $481.23 | $257,990 |
| 2019-04-08 | $0.00003320 | $0.00003826 | $0.00001606 | $0.00003786 | $1,296.37 | $294,711 |
| 2019-04-09 | $0.00003786 | $0.00003786 | $0.00003165 | $0.00003170 | $511.74 | $246,764 |
| 2019-04-10 | $0.00003170 | $0.00004535 | $0.00002512 | $0.00004252 | $954.16 | $330,985 |
| 2019-04-11 | $0.00004256 | $0.00004260 | $0.00003431 | $0.00003476 | $702.43 | $270,538 |
| 2019-04-12 | $0.00003472 | $0.00004307 | $0.00002951 | $0.00004284 | $989.06 | $333,435 |
| 2019-04-13 | $0.00004280 | $0.00004326 | $0.00003921 | $0.00003948 | $886.78 | $307,340 |
| 2019-04-14 | $0.00003948 | $0.00003952 | $0.00003274 | $0.00003693 | $937.52 | $287,467 |
| 2019-04-15 | $0.00003693 | $0.00004046 | $0.00002709 | $0.00003067 | $1,100.98 | $238,734 |
| 2019-04-16 | $0.00003067 | $0.00003162 | $0.00002828 | $0.00003019 | $797.23 | $234,959 |
| 2019-04-17 | $0.00003018 | $0.00003043 | $0.00002647 | $0.00002839 | $864.18 | $220,950 |
| 2019-04-18 | $0.00002838 | $0.00003092 | $0.00001547 | $0.00002433 | $1,913.99 | $189,366 |
| 2019-04-19 | $0.00002433 | $0.00003823 | $0.00002389 | $0.00003128 | $1,905.64 | $243,477 |
| 2019-04-20 | $0.00003127 | $0.00003181 | $0.00002240 | $0.00002955 | $845.07 | $230,004 |
| 2019-04-21 | $0.00002955 | $0.00003132 | $0.00002206 | $0.00002211 | $940.69 | $172,086 |
| 2019-04-22 | $0.00002210 | $0.00002765 | $0.00002196 | $0.00002579 | $619.71 | $200,740 |
| 2019-04-23 | $0.00002579 | $0.00002652 | $0.00002248 | $0.00002572 | $498.53 | $200,192 |
| 2019-04-24 | $0.00002570 | $0.00002574 | $0.00002127 | $0.00002488 | $387.65 | $193,650 |
| 2019-04-25 | $0.00002488 | $0.00003297 | $0.00002444 | $0.00002935 | $286.94 | $228,441 |
| 2019-04-26 | $0.00002935 | $0.00003003 | $0.00002149 | $0.00002188 | $51.89 | $170,307 |
| 2019-04-27 | $0.00002189 | $0.00003453 | $0.00002179 | $0.00002536 | $718.69 | $197,369 |
| 2019-04-28 | $0.00002536 | $0.00003032 | $0.00002523 | $0.00002989 | $626.30 | $232,641 |
| 2019-04-29 | $0.00002989 | $0.00003628 | $0.00002605 | $0.00003258 | $744.53 | $253,612 |
| 2019-04-30 | $0.00003260 | $0.00003899 | $0.00003145 | $0.00003890 | $351.93 | $302,807 |