Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1638 | $0.1765 | $0.1417 | $0.1700 | $387,010 | $8,224,041 |
| 2019-03-02 | $0.1700 | $0.1720 | $0.1153 | $0.1196 | $2,272,444 | $5,787,408 |
| 2019-03-03 | $0.1184 | $0.1293 | $0.1159 | $0.1191 | $4,387,652 | $5,763,115 |
| 2019-03-04 | $0.1193 | $0.1444 | $0.1184 | $0.1444 | $5,837,965 | $6,985,011 |
| 2019-03-05 | $0.1472 | $0.1886 | $0.1472 | $0.1742 | $7,781,077 | $8,430,702 |
| 2019-03-06 | $0.1734 | $0.1861 | $0.1527 | $0.1722 | $4,752,446 | $8,330,470 |
| 2019-03-07 | $0.1700 | $0.2046 | $0.1582 | $0.1833 | $8,997,593 | $9,884,220 |
| 2019-03-08 | $0.1820 | $0.1820 | $0.1476 | $0.1519 | $5,598,896 | $8,190,963 |
| 2019-03-09 | $0.1503 | $0.1614 | $0.1320 | $0.1395 | $4,948,879 | $7,524,506 |
| 2019-03-10 | $0.1418 | $0.1418 | $0.1255 | $0.1325 | $2,698,071 | $7,144,511 |
| 2019-03-11 | $0.1350 | $0.1383 | $0.1233 | $0.1333 | $2,421,821 | $7,191,445 |
| 2019-03-12 | $0.1324 | $0.1324 | $0.1160 | $0.1207 | $1,737,394 | $6,511,637 |
| 2019-03-13 | $0.1215 | $0.1337 | $0.1100 | $0.1218 | $2,078,780 | $6,571,097 |
| 2019-03-14 | $0.1226 | $0.1496 | $0.1054 | $0.1289 | $8,700,953 | $6,953,486 |
| 2019-03-15 | $0.1299 | $0.1425 | $0.1250 | $0.1411 | $4,249,371 | $7,609,021 |
| 2019-03-16 | $0.1401 | $0.1424 | $0.1310 | $0.1329 | $1,484,705 | $7,169,074 |
| 2019-03-17 | $0.1320 | $0.1534 | $0.1310 | $0.1455 | $7,229,728 | $7,848,040 |
| 2019-03-18 | $0.1476 | $0.1533 | $0.1292 | $0.1344 | $7,779,137 | $7,246,361 |
| 2019-03-19 | $0.1345 | $0.1387 | $0.1266 | $0.1320 | $3,225,870 | $7,121,727 |
| 2019-03-20 | $0.1319 | $0.1329 | $0.1227 | $0.1299 | $1,505,154 | $7,005,130 |
| 2019-03-21 | $0.1316 | $0.1319 | $0.1181 | $0.1234 | $1,725,718 | $6,655,742 |
| 2019-03-22 | $0.1232 | $0.1255 | $0.1189 | $0.1227 | $1,006,733 | $6,616,826 |
| 2019-03-23 | $0.1244 | $0.1357 | $0.1198 | $0.1254 | $3,768,884 | $6,765,092 |
| 2019-03-24 | $0.1251 | $0.1342 | $0.1229 | $0.1321 | $5,697,482 | $7,125,943 |
| 2019-03-25 | $0.1341 | $0.1677 | $0.1179 | $0.1585 | $14,880,583 | $8,548,307 |
| 2019-03-26 | $0.1586 | $0.1586 | $0.1329 | $0.1378 | $13,040,002 | $7,432,998 |
| 2019-03-27 | $0.1366 | $0.1366 | $0.1253 | $0.1306 | $7,381,949 | $7,044,872 |
| 2019-03-28 | $0.1305 | $0.1316 | $0.1235 | $0.1280 | $5,429,109 | $6,901,073 |
| 2019-03-29 | $0.1280 | $0.1301 | $0.1088 | $0.1235 | $3,645,979 | $6,659,264 |
| 2019-03-30 | $0.1232 | $0.1311 | $0.1184 | $0.1236 | $3,372,323 | $17,879,886 |
| 2019-03-31 | $0.1236 | $0.1260 | $0.1121 | $0.1167 | $4,083,135 | $16,887,084 |