Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03838 | $0.04145 | $0.03807 | $0.04083 | $3,081,789 | $6,765,386 |
| 2019-06-02 | $0.04083 | $0.05082 | $0.03990 | $0.04412 | $6,276,896 | $7,310,585 |
| 2019-06-03 | $0.04412 | $0.04412 | $0.03618 | $0.03714 | $5,113,010 | $6,155,065 |
| 2019-06-04 | $0.03707 | $0.03750 | $0.03125 | $0.03296 | $3,659,418 | $5,461,290 |
| 2019-06-05 | $0.03296 | $0.04405 | $0.03172 | $0.03867 | $8,499,952 | $6,408,159 |
| 2019-06-06 | $0.03882 | $0.03921 | $0.02957 | $0.03769 | $4,993,003 | $6,245,650 |
| 2019-06-07 | $0.03769 | $0.04354 | $0.03602 | $0.04065 | $7,508,209 | $6,736,235 |
| 2019-06-08 | $0.04064 | $0.04302 | $0.03836 | $0.03882 | $3,774,503 | $6,433,570 |
| 2019-06-09 | $0.03883 | $0.04186 | $0.03393 | $0.03554 | $2,737,890 | $5,888,682 |
| 2019-06-10 | $0.03545 | $0.03964 | $0.03340 | $0.03880 | $4,640,542 | $6,429,648 |
| 2019-06-11 | $0.03884 | $0.04137 | $0.03643 | $0.03907 | $7,810,934 | $6,473,380 |
| 2019-06-12 | $0.03914 | $0.04075 | $0.03725 | $0.03790 | $4,599,625 | $6,279,872 |
| 2019-06-13 | $0.03799 | $0.04220 | $0.03740 | $0.04069 | $5,744,684 | $6,741,940 |
| 2019-06-14 | $0.04071 | $0.04115 | $0.03776 | $0.03897 | $4,523,720 | $13,720,849 |
| 2019-06-15 | $0.03912 | $0.03976 | $0.03766 | $0.03942 | $2,997,581 | $13,880,672 |
| 2019-06-16 | $0.03942 | $0.03975 | $0.03584 | $0.03720 | $4,402,460 | $13,097,576 |
| 2019-06-17 | $0.03720 | $0.03839 | $0.03508 | $0.03544 | $3,533,655 | $12,478,038 |
| 2019-06-18 | $0.03542 | $0.03654 | $0.03421 | $0.03495 | $1,618,322 | $12,304,893 |
| 2019-06-19 | $0.03493 | $0.03615 | $0.03385 | $0.03547 | $2,320,300 | $12,491,030 |
| 2019-06-20 | $0.03547 | $0.04328 | $0.03241 | $0.03373 | $3,539,645 | $11,875,404 |
| 2019-06-21 | $0.03375 | $0.03412 | $0.03093 | $0.03181 | $3,012,363 | $11,200,155 |
| 2019-06-22 | $0.03189 | $0.03198 | $0.02463 | $0.02619 | $6,421,270 | $9,221,089 |
| 2019-06-23 | $0.02619 | $0.02786 | $0.02492 | $0.02687 | $4,069,467 | $9,462,294 |
| 2019-06-24 | $0.02687 | $0.02918 | $0.02579 | $0.02683 | $2,625,414 | $9,447,588 |
| 2019-06-25 | $0.02686 | $0.02741 | $0.02416 | $0.02515 | $4,471,017 | $8,855,311 |
| 2019-06-26 | $0.02515 | $0.02783 | $0.02000 | $0.02057 | $7,567,813 | $7,242,775 |
| 2019-06-27 | $0.02057 | $0.02146 | $0.01675 | $0.01821 | $4,304,659 | $6,413,693 |
| 2019-06-28 | $0.01824 | $0.02253 | $0.01803 | $0.01895 | $4,377,304 | $6,671,988 |
| 2019-06-29 | $0.01897 | $0.02000 | $0.01815 | $0.01941 | $2,497,687 | $6,832,917 |
| 2019-06-30 | $0.01941 | $0.02143 | $0.01827 | $0.01851 | $1,860,272 | $6,516,912 |