Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003365 | $0.003375 | $0.003021 | $0.003120 | $218,574 | $1,512,589 |
| 2019-09-02 | $0.003120 | $0.003220 | $0.002861 | $0.003120 | $278,505 | $1,512,784 |
| 2019-09-03 | $0.003121 | $0.003315 | $0.003015 | $0.003191 | $270,753 | $1,546,964 |
| 2019-09-04 | $0.003190 | $0.003265 | $0.002957 | $0.003262 | $214,373 | $1,581,431 |
| 2019-09-05 | $0.003262 | $0.003358 | $0.002994 | $0.003067 | $145,480 | $1,487,077 |
| 2019-09-06 | $0.003067 | $0.003159 | $0.002851 | $0.002898 | $217,696 | $1,405,315 |
| 2019-09-07 | $0.002940 | $0.003260 | $0.002868 | $0.003258 | $100,416 | $1,579,898 |
| 2019-09-08 | $0.003256 | $0.004218 | $0.002903 | $0.003040 | $297,295 | $1,474,079 |
| 2019-09-09 | $0.003040 | $0.003540 | $0.002931 | $0.003317 | $540,218 | $1,608,460 |
| 2019-09-10 | $0.003349 | $0.003800 | $0.003007 | $0.003137 | $739,495 | $1,520,921 |
| 2019-09-11 | $0.003137 | $0.003270 | $0.002827 | $0.003053 | $513,864 | $1,480,265 |
| 2019-09-12 | $0.003054 | $0.003224 | $0.002991 | $0.003122 | $148,338 | $1,513,930 |
| 2019-09-13 | $0.003123 | $0.003230 | $0.002886 | $0.003106 | $130,338 | $1,505,980 |
| 2019-09-14 | $0.003103 | $0.003128 | $0.002880 | $0.003003 | $162,378 | $1,456,007 |
| 2019-09-15 | $0.003003 | $0.003112 | $0.002730 | $0.002793 | $274,765 | $1,354,406 |
| 2019-09-16 | $0.002793 | $0.002910 | $0.002602 | $0.002670 | $230,321 | $1,294,801 |
| 2019-09-17 | $0.002671 | $0.002773 | $0.002260 | $0.002556 | $683,141 | $1,239,200 |
| 2019-09-18 | $0.002557 | $0.002758 | $0.002457 | $0.002652 | $308,370 | $1,285,774 |
| 2019-09-19 | $0.002652 | $0.002754 | $0.002367 | $0.002461 | $218,549 | $1,193,356 |
| 2019-09-20 | $0.002465 | $0.002563 | $0.002335 | $0.002546 | $206,825 | $1,234,569 |
| 2019-09-21 | $0.002546 | $0.002548 | $0.002302 | $0.002405 | $107,920 | $1,166,257 |
| 2019-09-22 | $0.002438 | $0.002507 | $0.002144 | $0.002316 | $279,261 | $1,122,824 |
| 2019-09-23 | $0.002316 | $0.002317 | $0.002041 | $0.002041 | $314,997 | $989,508 |
| 2019-09-24 | $0.002041 | $0.002156 | $0.001546 | $0.001711 | $337,166 | $829,764 |
| 2019-09-25 | $0.001712 | $0.001775 | $0.001496 | $0.001609 | $346,617 | $779,984 |
| 2019-09-26 | $0.001608 | $0.001696 | $0.001418 | $0.001539 | $135,123 | $746,356 |
| 2019-09-27 | $0.001539 | $0.001570 | $0.001406 | $0.001566 | $127,522 | $759,415 |
| 2019-09-28 | $0.001566 | $0.001672 | $0.001502 | $0.001595 | $159,513 | $773,564 |
| 2019-09-29 | $0.001596 | $0.001624 | $0.001279 | $0.001376 | $281,568 | $667,299 |
| 2019-09-30 | $0.001376 | $0.001471 | $0.001253 | $0.001409 | $261,437 | $683,182 |