Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01169 | $0.01262 | $0.01106 | $0.01179 | $995,814 | $5,714,168 |
| 2019-08-02 | $0.01179 | $0.01200 | $0.01100 | $0.01157 | $784,507 | $5,610,955 |
| 2019-08-03 | $0.01157 | $0.01180 | $0.01093 | $0.01137 | $530,092 | $5,513,200 |
| 2019-08-04 | $0.01141 | $0.01147 | $0.01002 | $0.01031 | $794,852 | $4,996,845 |
| 2019-08-05 | $0.01030 | $0.01031 | $0.009217 | $0.009217 | $1,402,737 | $4,468,790 |
| 2019-08-06 | $0.009209 | $0.009538 | $0.008103 | $0.008707 | $1,108,690 | $4,221,666 |
| 2019-08-07 | $0.008706 | $0.008829 | $0.007952 | $0.008156 | $691,451 | $3,954,327 |
| 2019-08-08 | $0.008156 | $0.008498 | $0.008043 | $0.008497 | $312,879 | $4,119,659 |
| 2019-08-09 | $0.008493 | $0.008493 | $0.007658 | $0.007669 | $564,704 | $3,718,546 |
| 2019-08-10 | $0.007669 | $0.007804 | $0.006754 | $0.007241 | $981,326 | $3,511,018 |
| 2019-08-11 | $0.007193 | $0.007427 | $0.006639 | $0.007051 | $455,527 | $3,418,549 |
| 2019-08-12 | $0.006954 | $0.007090 | $0.006643 | $0.007052 | $453,306 | $3,419,379 |
| 2019-08-13 | $0.007051 | $0.007373 | $0.006504 | $0.006572 | $333,904 | $3,186,362 |
| 2019-08-14 | $0.006571 | $0.007347 | $0.006036 | $0.006197 | $879,952 | $3,004,869 |
| 2019-08-15 | $0.006197 | $0.006261 | $0.005199 | $0.005937 | $475,814 | $2,878,716 |
| 2019-08-16 | $0.005938 | $0.006243 | $0.005256 | $0.005568 | $519,412 | $2,699,713 |
| 2019-08-17 | $0.005570 | $0.005927 | $0.005177 | $0.005522 | $351,412 | $2,677,334 |
| 2019-08-18 | $0.005522 | $0.005781 | $0.005331 | $0.005564 | $379,465 | $2,697,865 |
| 2019-08-19 | $0.005567 | $0.005672 | $0.005136 | $0.005408 | $696,656 | $2,621,915 |
| 2019-08-20 | $0.005408 | $0.005680 | $0.005080 | $0.005323 | $474,464 | $2,580,804 |
| 2019-08-21 | $0.005321 | $0.005371 | $0.004536 | $0.004664 | $637,976 | $2,261,318 |
| 2019-08-22 | $0.004664 | $0.004935 | $0.004078 | $0.004724 | $777,404 | $2,290,705 |
| 2019-08-23 | $0.004724 | $0.004725 | $0.004251 | $0.004544 | $569,813 | $2,203,168 |
| 2019-08-24 | $0.004543 | $0.004841 | $0.004314 | $0.004835 | $359,134 | $2,344,334 |
| 2019-08-25 | $0.004835 | $0.005062 | $0.004426 | $0.004549 | $396,226 | $2,205,454 |
| 2019-08-26 | $0.004555 | $0.004761 | $0.004205 | $0.004457 | $348,902 | $2,161,054 |
| 2019-08-27 | $0.004458 | $0.004553 | $0.004107 | $0.004178 | $293,959 | $2,025,562 |
| 2019-08-28 | $0.004280 | $0.004280 | $0.003603 | $0.003800 | $289,596 | $1,842,270 |
| 2019-08-29 | $0.003703 | $0.003886 | $0.003345 | $0.003515 | $293,719 | $1,704,252 |
| 2019-08-30 | $0.003515 | $0.003518 | $0.003128 | $0.003357 | $250,389 | $1,627,737 |
| 2019-08-31 | $0.003359 | $0.003562 | $0.003236 | $0.003365 | $135,267 | $1,631,359 |