Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.05605 | $0.06615 | $0.05413 | $0.06486 | $2,481,148 | $9,384,045 |
| 2019-05-02 | $0.06490 | $0.07121 | $0.06296 | $0.06931 | $3,829,236 | $11,485,222 |
| 2019-05-03 | $0.06930 | $0.08549 | $0.06207 | $0.06424 | $3,232,814 | $10,644,241 |
| 2019-05-04 | $0.06424 | $0.07654 | $0.05843 | $0.06237 | $2,040,979 | $10,335,218 |
| 2019-05-05 | $0.06236 | $0.06280 | $0.05881 | $0.05976 | $567,503 | $9,902,145 |
| 2019-05-06 | $0.05973 | $0.06572 | $0.05553 | $0.05994 | $1,453,889 | $9,932,882 |
| 2019-05-07 | $0.05992 | $0.08780 | $0.05296 | $0.05312 | $2,101,244 | $8,801,981 |
| 2019-05-08 | $0.05321 | $0.05767 | $0.04991 | $0.05613 | $2,873,445 | $9,300,942 |
| 2019-05-09 | $0.05624 | $0.05727 | $0.04940 | $0.04998 | $2,198,457 | $8,281,775 |
| 2019-05-10 | $0.05003 | $0.05225 | $0.04588 | $0.04878 | $2,211,445 | $8,083,519 |
| 2019-05-11 | $0.04886 | $0.04999 | $0.04397 | $0.04566 | $2,086,897 | $7,565,595 |
| 2019-05-12 | $0.04569 | $0.05738 | $0.03784 | $0.04156 | $2,542,807 | $6,886,924 |
| 2019-05-13 | $0.04156 | $0.05028 | $0.03920 | $0.04112 | $2,397,215 | $6,813,271 |
| 2019-05-14 | $0.04114 | $0.04505 | $0.03645 | $0.03968 | $3,010,366 | $6,575,939 |
| 2019-05-15 | $0.03960 | $0.05220 | $0.03830 | $0.05146 | $4,519,582 | $8,526,790 |
| 2019-05-16 | $0.05083 | $0.05626 | $0.04145 | $0.04661 | $4,583,760 | $7,723,097 |
| 2019-05-17 | $0.04640 | $0.06462 | $0.03831 | $0.04242 | $3,443,858 | $7,029,782 |
| 2019-05-18 | $0.04242 | $0.05746 | $0.04031 | $0.05121 | $6,582,383 | $8,485,884 |
| 2019-05-19 | $0.05267 | $0.06397 | $0.05057 | $0.06020 | $10,782,305 | $9,974,967 |
| 2019-05-20 | $0.06020 | $0.08069 | $0.05843 | $0.06455 | $8,207,597 | $10,696,314 |
| 2019-05-21 | $0.06503 | $0.07474 | $0.05320 | $0.05719 | $13,905,576 | $9,477,424 |
| 2019-05-22 | $0.05719 | $0.05879 | $0.05195 | $0.05304 | $5,397,776 | $8,788,384 |
| 2019-05-23 | $0.05304 | $0.05654 | $0.04995 | $0.05089 | $3,976,458 | $8,433,282 |
| 2019-05-24 | $0.05062 | $0.05071 | $0.04473 | $0.04800 | $6,944,457 | $7,954,617 |
| 2019-05-25 | $0.04800 | $0.05035 | $0.04310 | $0.04705 | $3,008,902 | $7,797,152 |
| 2019-05-26 | $0.04703 | $0.04819 | $0.04123 | $0.04411 | $3,893,902 | $7,309,370 |
| 2019-05-27 | $0.04401 | $0.04662 | $0.04320 | $0.04419 | $2,730,522 | $7,323,113 |
| 2019-05-28 | $0.04414 | $0.05349 | $0.04119 | $0.04467 | $3,424,135 | $7,402,309 |
| 2019-05-29 | $0.04473 | $0.04483 | $0.03943 | $0.04189 | $3,532,474 | $6,941,554 |
| 2019-05-30 | $0.04189 | $0.04265 | $0.03479 | $0.03625 | $5,856,572 | $6,007,113 |
| 2019-05-31 | $0.03625 | $0.03952 | $0.03450 | $0.03823 | $3,829,709 | $6,334,189 |