Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001750 | $0.00001750 | $0.00001703 | $0.00001742 | $305.61 | $135,629 |
| 2019-08-02 | $0.00001742 | $0.00001777 | $0.00001734 | $0.00001742 | $0 | $135,566 |
| 2019-08-03 | $0.00001742 | $0.00001797 | $0.00001742 | $0.00001780 | $4.48 | $138,572 |
| 2019-08-04 | $0.00001780 | $0.00001793 | $0.00001096 | $0.00001113 | $108.21 | $86,656.38 |
| 2019-08-05 | $0.00001113 | $0.00001178 | $0.00001113 | $0.00001171 | $112.38 | $91,121.78 |
| 2019-08-06 | $0.00001171 | $0.00001672 | $0.00001121 | $0.00001130 | $0.5649 | $87,943.33 |
| 2019-08-07 | $0.00001130 | $0.00001132 | $0.00001124 | $0.00001131 | $0 | $88,024.62 |
| 2019-08-08 | $0.00001131 | $0.00001131 | $0.00001131 | $0.00001131 | $0 | $88,024.62 |
| 2019-08-09 | $0.00001131 | $0.00001131 | $0.00001041 | $0.00001053 | $3.16 | $81,957.90 |
| 2019-08-10 | $0.00001053 | $0.00001276 | $0.00001052 | $0.00001230 | $0 | $95,764.87 |
| 2019-08-11 | $0.00001230 | $0.00001230 | $0.00001230 | $0.00001230 | $0 | $95,764.87 |
| 2019-08-12 | $0.00001230 | $0.00001230 | $0.00001230 | $0.00001230 | $0 | $95,764.87 |
| 2019-08-13 | $0.00001230 | $0.00001230 | $0.000008283 | $0.000008348 | $20.45 | $64,982.23 |
| 2019-08-14 | $0.000008344 | $0.000008363 | $0.000007454 | $0.000007465 | $1.49 | $58,105.00 |
| 2019-08-15 | $0.000007465 | $0.00001127 | $0.000007310 | $0.00001125 | $0 | $87,544.47 |
| 2019-08-16 | $0.00001125 | $0.00001125 | $0.00001125 | $0.00001125 | $0 | $87,544.47 |
| 2019-08-17 | $0.00001125 | $0.00001125 | $0.00001125 | $0.00001125 | $0 | $87,544.47 |
| 2019-08-18 | $0.00001125 | $0.00001125 | $0.000009723 | $0.000009728 | $0 | $75,717.38 |
| 2019-08-19 | $0.000009728 | $0.000009728 | $0.000009728 | $0.000009728 | $0 | $75,717.38 |
| 2019-08-20 | $0.000009728 | $0.000009728 | $0.000005868 | $0.000005897 | $95.00 | $45,899.21 |
| 2019-08-21 | $0.000005899 | $0.000005910 | $0.000005480 | $0.000005607 | $90.33 | $43,645.33 |
| 2019-08-22 | $0.000005608 | $0.000005830 | $0.000005502 | $0.000005739 | $8.95 | $44,672.46 |
| 2019-08-23 | $0.000005739 | $0.000007825 | $0.000005689 | $0.000007784 | $9.19 | $60,588.05 |
| 2019-08-24 | $0.000007787 | $0.000009578 | $0.000007545 | $0.000009562 | $12.38 | $74,429.34 |
| 2019-08-25 | $0.000009562 | $0.000009608 | $0.000009250 | $0.000009337 | $12.09 | $72,678.69 |
| 2019-08-26 | $0.000009343 | $0.000009669 | $0.000009333 | $0.000009522 | $0 | $74,116.01 |
| 2019-08-27 | $0.000009522 | $0.000009522 | $0.000007488 | $0.000007499 | $1.50 | $58,367.43 |
| 2019-08-28 | $0.000007498 | $0.000007516 | $0.000007418 | $0.000007487 | $0 | $58,273.37 |
| 2019-08-29 | $0.000007487 | $0.000007487 | $0.000007487 | $0.000007487 | $0 | $58,273.37 |
| 2019-08-30 | $0.000007487 | $0.000007487 | $0.000005032 | $0.000005065 | $13.96 | $39,420.95 |
| 2019-08-31 | $0.000005064 | $0.000008714 | $0.000005063 | $0.000008629 | $21.80 | $67,166.61 |