Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1164 | $0.1177 | $0.1025 | $0.1087 | $4,476,410 | $15,722,103 |
| 2019-04-02 | $0.1088 | $0.1164 | $0.09223 | $0.09907 | $7,507,205 | $14,334,301 |
| 2019-04-03 | $0.09907 | $0.1005 | $0.07871 | $0.08182 | $3,588,374 | $11,839,224 |
| 2019-04-04 | $0.08187 | $0.09352 | $0.07888 | $0.08143 | $2,836,936 | $11,781,535 |
| 2019-04-05 | $0.08151 | $0.08384 | $0.07338 | $0.07661 | $2,166,306 | $11,084,395 |
| 2019-04-06 | $0.07663 | $0.08468 | $0.07528 | $0.08037 | $2,013,437 | $11,628,712 |
| 2019-04-07 | $0.08029 | $0.08961 | $0.07999 | $0.08718 | $1,204,429 | $12,614,755 |
| 2019-04-08 | $0.08686 | $0.08686 | $0.07257 | $0.07921 | $3,088,507 | $11,461,369 |
| 2019-04-09 | $0.07921 | $0.08067 | $0.07479 | $0.07607 | $1,214,060 | $11,006,845 |
| 2019-04-10 | $0.07607 | $0.07761 | $0.06997 | $0.07237 | $1,186,933 | $10,470,757 |
| 2019-04-11 | $0.07240 | $0.07309 | $0.05788 | $0.06092 | $2,424,202 | $8,814,660 |
| 2019-04-12 | $0.06084 | $0.06972 | $0.06072 | $0.06804 | $2,304,881 | $9,844,066 |
| 2019-04-13 | $0.06806 | $0.07217 | $0.06496 | $0.07004 | $1,147,355 | $10,133,570 |
| 2019-04-14 | $0.07004 | $0.08278 | $0.06301 | $0.06697 | $1,316,972 | $9,690,581 |
| 2019-04-15 | $0.06697 | $0.07002 | $0.06168 | $0.06318 | $866,085 | $9,141,291 |
| 2019-04-16 | $0.06318 | $0.06637 | $0.05570 | $0.06591 | $2,237,408 | $9,537,296 |
| 2019-04-17 | $0.06551 | $0.06667 | $0.05961 | $0.06124 | $1,498,547 | $8,861,197 |
| 2019-04-18 | $0.06142 | $0.07725 | $0.06015 | $0.06395 | $2,615,944 | $9,252,672 |
| 2019-04-19 | $0.06395 | $0.08464 | $0.06287 | $0.07478 | $8,449,456 | $10,819,650 |
| 2019-04-20 | $0.07480 | $0.08164 | $0.07315 | $0.07499 | $3,226,042 | $10,850,508 |
| 2019-04-21 | $0.07500 | $0.08560 | $0.07214 | $0.08105 | $6,373,263 | $11,727,310 |
| 2019-04-22 | $0.08065 | $0.09803 | $0.08065 | $0.09402 | $11,120,678 | $13,604,419 |
| 2019-04-23 | $0.09402 | $0.1016 | $0.08146 | $0.08390 | $8,630,212 | $12,138,929 |
| 2019-04-24 | $0.08390 | $0.08842 | $0.06541 | $0.06921 | $4,309,468 | $10,014,735 |
| 2019-04-25 | $0.06922 | $0.07593 | $0.06230 | $0.06513 | $2,087,523 | $9,423,960 |
| 2019-04-26 | $0.06535 | $0.06982 | $0.05776 | $0.06046 | $1,926,593 | $8,748,368 |
| 2019-04-27 | $0.06050 | $0.06405 | $0.05800 | $0.06012 | $841,748 | $8,698,404 |
| 2019-04-28 | $0.06010 | $0.06098 | $0.05678 | $0.05752 | $1,194,688 | $8,322,141 |
| 2019-04-29 | $0.05846 | $0.06143 | $0.05296 | $0.05557 | $1,215,999 | $8,040,166 |
| 2019-04-30 | $0.05569 | $0.05729 | $0.05384 | $0.05599 | $703,014 | $8,101,444 |