Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $1.09 | $1.13 | $0.5976 | $1.01 | $17,593.54 | $0 |
| 2019-01-02 | $1.02 | $1.21 | $0.7858 | $1.20 | $83,558.62 | $0 |
| 2019-01-03 | $1.20 | $1.21 | $0.8052 | $1.13 | $79,926.18 | $0 |
| 2019-01-04 | $1.13 | $1.71 | $1.12 | $1.37 | $6,813.81 | $0 |
| 2019-01-05 | $1.37 | $1.39 | $1.28 | $1.28 | $2,582.86 | $0 |
| 2019-01-06 | $1.28 | $1.38 | $1.27 | $1.35 | $4,786.09 | $0 |
| 2019-01-07 | $1.34 | $1.35 | $1.30 | $1.35 | $3,107.81 | $0 |
| 2019-01-08 | $1.35 | $1.38 | $1.29 | $1.33 | $1,969.70 | $0 |
| 2019-01-09 | $1.34 | $1.36 | $1.10 | $1.10 | $187.97 | $0 |
| 2019-01-10 | $1.10 | $1.11 | $0.9640 | $1.07 | $262.79 | $0 |
| 2019-01-11 | $1.07 | $1.17 | $1.04 | $1.14 | $523.82 | $0 |
| 2019-01-12 | $1.13 | $1.23 | $0.8351 | $1.09 | $7,975.44 | $0 |
| 2019-01-13 | $1.09 | $1.20 | $1.09 | $1.20 | $16,018.19 | $0 |
| 2019-01-14 | $1.20 | $1.21 | $0.9102 | $1.03 | $2,165.87 | $0 |
| 2019-01-15 | $1.03 | $1.24 | $1.03 | $1.13 | $4,631.69 | $0 |
| 2019-01-16 | $1.13 | $1.15 | $1.12 | $1.12 | $2,628.44 | $0 |
| 2019-01-17 | $1.12 | $1.17 | $0.7279 | $1.16 | $4,373.36 | $0 |
| 2019-01-18 | $1.16 | $1.17 | $0.7110 | $0.7191 | $136.04 | $0 |
| 2019-01-19 | $0.7224 | $0.7526 | $0.7169 | $0.7356 | $146.94 | $0 |
| 2019-01-20 | $0.7351 | $0.7430 | $0.7032 | $0.7159 | $119.32 | $0 |
| 2019-01-21 | $0.7151 | $0.7168 | $0.6889 | $0.6996 | $111.30 | $0 |
| 2019-01-22 | $0.6987 | $0.7127 | $0.6789 | $0.7114 | $106.87 | $0 |
| 2019-01-23 | $0.7114 | $0.7343 | $0.6910 | $0.7343 | $937.39 | $0 |
| 2019-01-24 | $0.7391 | $0.7430 | $0.7144 | $0.7409 | $1,087.74 | $0 |
| 2019-01-25 | $0.6951 | $0.7048 | $0.6859 | $0.6919 | $120.32 | $0 |
| 2019-01-26 | $0.6919 | $0.7043 | $0.6897 | $0.6955 | $90.10 | $0 |
| 2019-01-27 | $0.6955 | $1.43 | $0.3053 | $0.6772 | $29,113.03 | $0 |
| 2019-01-28 | $0.6767 | $0.6791 | $0.6230 | $0.6363 | $9,960.91 | $0 |
| 2019-01-29 | $0.6369 | $0.6378 | $0.6147 | $0.6330 | $65.33 | $0 |
| 2019-01-30 | $0.6320 | $0.6585 | $0.6210 | $0.6573 | $118.27 | $0 |
| 2019-01-31 | $0.6574 | $0.6621 | $0.6364 | $0.6364 | $86.69 | $0 |