Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00003893 | $0.00003937 | $0.00003193 | $0.00003217 | $2.19 | $250,384 |
| 2019-05-02 | $0.00003216 | $0.00004561 | $0.00002733 | $0.00004540 | $1,231.05 | $353,386 |
| 2019-05-03 | $0.00004539 | $0.00004762 | $0.00002678 | $0.00003024 | $468.99 | $235,351 |
| 2019-05-04 | $0.00003024 | $0.00003072 | $0.00002104 | $0.00002458 | $2,536.72 | $191,339 |
| 2019-05-05 | $0.00002459 | $0.00002479 | $0.00002396 | $0.00002450 | $971.69 | $190,721 |
| 2019-05-06 | $0.00002452 | $0.00002462 | $0.00001919 | $0.00002416 | $464.84 | $188,040 |
| 2019-05-07 | $0.00002416 | $0.00002523 | $0.00002207 | $0.00002208 | $1,149.97 | $171,827 |
| 2019-05-08 | $0.00002204 | $0.00003261 | $0.00002159 | $0.00002394 | $560.14 | $186,331 |
| 2019-05-09 | $0.00002393 | $0.00002716 | $0.00001678 | $0.00002045 | $455.58 | $159,199 |
| 2019-05-10 | $0.00002045 | $0.00002814 | $0.00002028 | $0.00002770 | $123.93 | $215,588 |
| 2019-05-11 | $0.00002770 | $0.00002873 | $0.00002499 | $0.00002529 | $267.88 | $196,822 |
| 2019-05-12 | $0.00002527 | $0.00002624 | $0.00001538 | $0.00001873 | $791.66 | $145,811 |
| 2019-05-13 | $0.00001873 | $0.00002052 | $0.00001853 | $0.00001966 | $578.21 | $153,006 |
| 2019-05-14 | $0.00001967 | $0.00002178 | $0.00001841 | $0.00002172 | $735.15 | $169,054 |
| 2019-05-15 | $0.00002173 | $0.00002328 | $0.00002128 | $0.00002223 | $538.28 | $173,036 |
| 2019-05-16 | $0.00002222 | $0.00002430 | $0.00001229 | $0.00001848 | $878.90 | $143,812 |
| 2019-05-17 | $0.00001847 | $0.00001869 | $0.00001146 | $0.00001465 | $778.74 | $114,019 |
| 2019-05-18 | $0.00001465 | $0.00001687 | $0.00001399 | $0.00001643 | $427.33 | $127,875 |
| 2019-05-19 | $0.00001640 | $0.00003164 | $0.00001635 | $0.00003135 | $967.82 | $243,991 |
| 2019-05-20 | $0.00003135 | $0.00004470 | $0.00002224 | $0.00003778 | $1,635.29 | $294,081 |
| 2019-05-21 | $0.00003779 | $0.00003824 | $0.00002742 | $0.00002807 | $1,804.19 | $218,516 |
| 2019-05-22 | $0.00002807 | $0.00004109 | $0.00002782 | $0.00003182 | $553.67 | $247,647 |
| 2019-05-23 | $0.00003182 | $0.00003219 | $0.00003039 | $0.00003197 | $7.99 | $248,822 |
| 2019-05-24 | $0.00003195 | $0.00003298 | $0.00003161 | $0.00003244 | $567.85 | $252,529 |
| 2019-05-25 | $0.00003244 | $0.00003345 | $0.00003239 | $0.00003272 | $1,009.75 | $254,712 |
| 2019-05-26 | $0.00003272 | $0.00003500 | $0.00003215 | $0.00003474 | $510.89 | $270,429 |
| 2019-05-27 | $0.00003472 | $0.00003544 | $0.00002921 | $0.00003003 | $187.16 | $233,749 |
| 2019-05-28 | $0.00003000 | $0.00003015 | $0.00002680 | $0.00002716 | $235.54 | $211,427 |
| 2019-05-29 | $0.00002716 | $0.00002716 | $0.00001883 | $0.00001886 | $730.22 | $146,796 |
| 2019-05-30 | $0.00001886 | $0.00002010 | $0.00001731 | $0.00001792 | $152.33 | $139,493 |
| 2019-05-31 | $0.00001792 | $0.00002104 | $0.00001744 | $0.00001877 | $255.50 | $146,068 |