Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00001453 | $0.00001768 | $0.00001124 | $0.00001762 | $120.71 | $137,150 |
| 2019-07-02 | $0.00001762 | $0.00001774 | $0.00001389 | $0.00001436 | $0 | $111,797 |
| 2019-07-03 | $0.00001436 | $0.00001436 | $0.00001436 | $0.00001436 | $0 | $111,797 |
| 2019-07-04 | $0.00001436 | $0.00001478 | $0.00001180 | $0.00001422 | $69.97 | $110,696 |
| 2019-07-05 | $0.00001422 | $0.00002028 | $0.00001414 | $0.00002017 | $331.39 | $156,971 |
| 2019-07-06 | $0.00002016 | $0.00002073 | $0.00002007 | $0.00002017 | $0 | $157,012 |
| 2019-07-07 | $0.00002017 | $0.00002017 | $0.00002017 | $0.00002017 | $0 | $157,012 |
| 2019-07-08 | $0.00002017 | $0.00002017 | $0.00001837 | $0.00001878 | $0.2818 | $146,211 |
| 2019-07-09 | $0.00001880 | $0.00001909 | $0.00001832 | $0.00001852 | $0.5000 | $144,146 |
| 2019-07-10 | $0.00001853 | $0.00001879 | $0.00001713 | $0.00001741 | $0.4700 | $135,488 |
| 2019-07-11 | $0.00001740 | $0.00001740 | $0.00001065 | $0.00001074 | $52.85 | $83,568.89 |
| 2019-07-12 | $0.00001075 | $0.00001673 | $0.00001072 | $0.00001643 | $0 | $127,914 |
| 2019-07-13 | $0.00001643 | $0.00001643 | $0.00001643 | $0.00001643 | $0 | $127,914 |
| 2019-07-14 | $0.00001643 | $0.00001643 | $0.00001643 | $0.00001643 | $0 | $127,914 |
| 2019-07-15 | $0.00001643 | $0.00001643 | $0.00001643 | $0.00001643 | $0 | $127,914 |
| 2019-07-16 | $0.00001643 | $0.00001643 | $0.00001059 | $0.00001059 | $0 | $82,461.01 |
| 2019-07-17 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $82,461.01 |
| 2019-07-18 | $0.00001059 | $0.00001059 | $0.000008320 | $0.000009065 | $195.65 | $70,562.37 |
| 2019-07-19 | $0.000009065 | $0.000009079 | $0.000008637 | $0.000008849 | $7.96 | $68,879.46 |
| 2019-07-20 | $0.000008853 | $0.00001170 | $0.000008847 | $0.00001145 | $18.42 | $89,153.35 |
| 2019-07-21 | $0.00001145 | $0.00001149 | $0.00001095 | $0.00001129 | $26.65 | $87,841.49 |
| 2019-07-22 | $0.00001128 | $0.00001134 | $0.00001103 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-23 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-24 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-25 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-26 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-27 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-28 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-29 | $0.00001109 | $0.00001109 | $0.00001109 | $0.00001109 | $0 | $86,299.42 |
| 2019-07-30 | $0.00001109 | $0.00001700 | $0.000008480 | $0.00001684 | $295.30 | $131,057 |
| 2019-07-31 | $0.00001684 | $0.00001749 | $0.00001684 | $0.00001748 | $306.64 | $136,090 |