Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.24 | $1.44 | $1.24 | $1.27 | $127,314 | $0 |
| 2018-11-02 | $1.27 | $1.27 | $1.23 | $1.24 | $97,333.00 | $0 |
| 2018-11-03 | $1.24 | $1.26 | $1.23 | $1.23 | $118,184 | $0 |
| 2018-11-04 | $1.23 | $1.28 | $1.23 | $1.28 | $113,058 | $0 |
| 2018-11-05 | $1.28 | $1.29 | $1.27 | $1.29 | $155,537 | $0 |
| 2018-11-06 | $1.28 | $1.33 | $1.10 | $1.32 | $203,980 | $0 |
| 2018-11-07 | $1.32 | $1.35 | $1.31 | $1.33 | $138,795 | $0 |
| 2018-11-08 | $1.33 | $1.35 | $1.31 | $1.33 | $120,661 | $0 |
| 2018-11-09 | $1.33 | $1.34 | $1.32 | $1.32 | $0 | $0 |
| 2018-11-10 | $1.32 | $1.35 | $1.32 | $1.34 | $120,960 | $0 |
| 2018-11-11 | $1.34 | $1.35 | $1.32 | $1.33 | $122,343 | $0 |
| 2018-11-12 | $1.33 | $1.34 | $1.28 | $1.29 | $107,259 | $0 |
| 2018-11-13 | $1.29 | $1.29 | $1.26 | $1.26 | $106,221 | $0 |
| 2018-11-14 | $1.26 | $1.26 | $0.9170 | $0.9551 | $65.89 | $0 |
| 2018-11-15 | $0.9590 | $1.08 | $0.9353 | $1.08 | $23,445.00 | $0 |
| 2018-11-16 | $1.08 | $1.09 | $0.8424 | $1.05 | $2,512.45 | $0 |
| 2018-11-17 | $1.05 | $1.05 | $1.03 | $1.04 | $1,175.78 | $0 |
| 2018-11-18 | $1.04 | $1.07 | $1.04 | $1.06 | $438.90 | $0 |
| 2018-11-19 | $1.06 | $1.06 | $0.9280 | $0.9444 | $0 | $0 |
| 2018-11-20 | $0.9444 | $0.9771 | $0.8840 | $0.9128 | $58,488.80 | $0 |
| 2018-11-21 | $0.9166 | $0.9711 | $0.8794 | $0.9584 | $34,064.70 | $0 |
| 2018-11-22 | $0.9577 | $0.9632 | $0.8898 | $0.8898 | $52,568.80 | $0 |
| 2018-11-23 | $0.8837 | $0.8892 | $0.8377 | $0.8636 | $50,155.60 | $0 |
| 2018-11-24 | $0.8630 | $0.8880 | $0.7756 | $0.7944 | $63,946.60 | $0 |
| 2018-11-25 | $0.7920 | $0.8309 | $0.7094 | $0.8149 | $56,034.20 | $0 |
| 2018-11-26 | $0.8141 | $0.8269 | $0.7339 | $0.7796 | $7.80 | $0 |
| 2018-11-27 | $0.7786 | $0.7876 | $0.7409 | $0.7694 | $37,196.80 | $0 |
| 2018-11-28 | $0.7714 | $0.8820 | $0.7714 | $0.8574 | $2,006.77 | $0 |
| 2018-11-29 | $0.8587 | $0.8709 | $0.8068 | $0.8232 | $6,155.31 | $0 |
| 2018-11-30 | $0.8248 | $0.9070 | $0.7844 | $0.8936 | $10,721.64 | $0 |