Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01851 | $0.02025 | $0.01765 | $0.01951 | $1,897,830 | $6,868,962 |
| 2019-07-02 | $0.01951 | $0.02091 | $0.01801 | $0.02004 | $2,215,345 | $7,058,145 |
| 2019-07-03 | $0.02005 | $0.02035 | $0.01842 | $0.01886 | $1,922,910 | $6,639,279 |
| 2019-07-04 | $0.01887 | $0.01924 | $0.01780 | $0.01807 | $1,491,953 | $6,361,428 |
| 2019-07-05 | $0.01804 | $0.01927 | $0.01776 | $0.01860 | $1,814,473 | $6,548,915 |
| 2019-07-06 | $0.01860 | $0.01961 | $0.01713 | $0.01764 | $1,537,124 | $6,211,767 |
| 2019-07-07 | $0.01764 | $0.01890 | $0.01752 | $0.01822 | $1,624,113 | $6,415,804 |
| 2019-07-08 | $0.01822 | $0.01904 | $0.01736 | $0.01791 | $1,924,246 | $6,305,242 |
| 2019-07-09 | $0.01791 | $0.01807 | $0.01632 | $0.01666 | $2,269,923 | $5,866,059 |
| 2019-07-10 | $0.01666 | $0.01709 | $0.01461 | $0.01530 | $2,747,938 | $5,387,858 |
| 2019-07-11 | $0.01530 | $0.02303 | $0.01244 | $0.01504 | $7,861,688 | $5,296,384 |
| 2019-07-12 | $0.01505 | $0.01900 | $0.01409 | $0.01719 | $6,625,185 | $6,051,386 |
| 2019-07-13 | $0.01719 | $0.01990 | $0.01710 | $0.01892 | $4,533,929 | $6,660,897 |
| 2019-07-14 | $0.01892 | $0.01928 | $0.01662 | $0.01762 | $3,427,929 | $6,202,947 |
| 2019-07-15 | $0.01773 | $0.01806 | $0.01618 | $0.01643 | $2,944,171 | $7,966,686 |
| 2019-07-16 | $0.01642 | $0.01768 | $0.01385 | $0.01429 | $2,604,819 | $6,929,558 |
| 2019-07-17 | $0.01421 | $0.01472 | $0.01289 | $0.01377 | $2,134,621 | $6,677,274 |
| 2019-07-18 | $0.01378 | $0.01410 | $0.01223 | $0.01402 | $3,197,971 | $6,795,594 |
| 2019-07-19 | $0.01402 | $0.01779 | $0.01358 | $0.01706 | $4,697,248 | $8,270,817 |
| 2019-07-20 | $0.01706 | $0.01902 | $0.01661 | $0.01854 | $2,979,147 | $8,988,326 |
| 2019-07-21 | $0.01854 | $0.01895 | $0.01668 | $0.01876 | $2,604,391 | $9,096,446 |
| 2019-07-22 | $0.01873 | $0.01951 | $0.01667 | $0.01761 | $3,100,096 | $8,537,885 |
| 2019-07-23 | $0.01760 | $0.01876 | $0.01355 | $0.01468 | $3,788,936 | $7,116,870 |
| 2019-07-24 | $0.01468 | $0.01468 | $0.01217 | $0.01338 | $1,703,381 | $6,488,806 |
| 2019-07-25 | $0.01338 | $0.01400 | $0.01285 | $0.01305 | $1,058,271 | $6,325,095 |
| 2019-07-26 | $0.01305 | $0.01334 | $0.01180 | $0.01291 | $1,011,553 | $6,261,250 |
| 2019-07-27 | $0.01291 | $0.01342 | $0.01225 | $0.01283 | $814,983 | $6,220,424 |
| 2019-07-28 | $0.01283 | $0.01287 | $0.01210 | $0.01251 | $846,105 | $6,067,386 |
| 2019-07-29 | $0.01252 | $0.01266 | $0.01165 | $0.01214 | $1,093,743 | $5,883,889 |
| 2019-07-30 | $0.01214 | $0.01214 | $0.01159 | $0.01191 | $514,728 | $5,775,472 |
| 2019-07-31 | $0.01191 | $0.01208 | $0.01141 | $0.01169 | $636,484 | $5,665,881 |