Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.6369 | $0.6496 | $0.6238 | $0.6431 | $392,651 | $0 |
| 2019-02-02 | $0.6430 | $0.6490 | $0.6277 | $0.6420 | $1,134,205 | $0 |
| 2019-02-03 | $0.6417 | $0.7846 | $0.6264 | $0.7812 | $191,899 | $0 |
| 2019-02-04 | $0.7818 | $0.7840 | $0.4664 | $0.6238 | $234,480 | $0 |
| 2019-02-05 | $0.6233 | $0.6921 | $0.3474 | $0.6921 | $149,556 | $0 |
| 2019-02-06 | $0.6928 | $0.6928 | $0.3135 | $0.3427 | $361,041 | $0 |
| 2019-02-07 | $0.3431 | $0.3978 | $0.2516 | $0.3968 | $426,120 | $0 |
| 2019-02-08 | $0.3966 | $0.4023 | $0.3226 | $0.3527 | $710,290 | $0 |
| 2019-02-09 | $0.3548 | $0.4510 | $0.1657 | $0.3821 | $594,560 | $0 |
| 2019-02-10 | $0.3824 | $0.4233 | $0.2829 | $0.3799 | $139,959 | $0 |
| 2019-02-11 | $0.3800 | $0.3800 | $0.2944 | $0.3042 | $426,571 | $4,810,509 |
| 2019-02-12 | $0.3032 | $0.3239 | $0.2726 | $0.3021 | $353,158 | $4,777,454 |
| 2019-02-13 | $0.3168 | $0.3748 | $0.2536 | $0.3618 | $391,935 | $5,721,892 |
| 2019-02-14 | $0.3617 | $0.3617 | $0.2532 | $0.2952 | $286,198 | $4,669,156 |
| 2019-02-15 | $0.3277 | $0.3420 | $0.2516 | $0.2979 | $196,892 | $4,712,159 |
| 2019-02-16 | $0.2996 | $0.3035 | $0.2527 | $0.2783 | $216,910 | $4,400,651 |
| 2019-02-17 | $0.2787 | $0.3069 | $0.1758 | $0.2777 | $207,978 | $4,392,098 |
| 2019-02-18 | $0.2764 | $0.6337 | $0.1757 | $0.3471 | $2,390,140 | $5,489,893 |
| 2019-02-19 | $0.3398 | $0.3659 | $0.2422 | $0.3535 | $367,735 | $5,591,208 |
| 2019-02-20 | $0.3559 | $0.3559 | $0.2144 | $0.2460 | $117,640 | $3,890,590 |
| 2019-02-21 | $0.2459 | $0.2480 | $0.2146 | $0.2296 | $93,515.41 | $3,630,534 |
| 2019-02-22 | $0.2263 | $0.2454 | $0.2224 | $0.2408 | $85,591.94 | $3,808,300 |
| 2019-02-23 | $0.2356 | $0.2920 | $0.2236 | $0.2908 | $129,948 | $4,598,454 |
| 2019-02-24 | $0.2829 | $0.3249 | $0.1757 | $0.2126 | $88,130.51 | $3,362,575 |
| 2019-02-25 | $0.2118 | $0.2570 | $0.1692 | $0.1810 | $1,360,353 | $2,863,163 |
| 2019-02-26 | $0.1803 | $0.1804 | $0.1539 | $0.1605 | $930,509 | $7,768,049 |
| 2019-02-27 | $0.1614 | $0.1619 | $0.1457 | $0.1570 | $334,206 | $7,598,276 |
| 2019-02-28 | $0.1572 | $0.1946 | $0.1462 | $0.1629 | $797,276 | $7,883,205 |