Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001409 | $0.001494 | $0.001282 | $0.001416 | $167,016 | $686,704 |
| 2019-10-02 | $0.001416 | $0.001505 | $0.001325 | $0.001425 | $150,759 | $691,101 |
| 2019-10-03 | $0.001425 | $0.001503 | $0.001225 | $0.001400 | $338,046 | $678,762 |
| 2019-10-04 | $0.001400 | $0.001400 | $0.001223 | $0.001312 | $238,212 | $636,364 |
| 2019-10-05 | $0.001312 | $0.001551 | $0.001230 | $0.001521 | $191,092 | $737,550 |
| 2019-10-06 | $0.001546 | $0.001548 | $0.001359 | $0.001438 | $93,305.65 | $697,436 |
| 2019-10-07 | $0.001437 | $0.001490 | $0.001272 | $0.001482 | $259,240 | $718,502 |
| 2019-10-08 | $0.001481 | $0.001496 | $0.001313 | $0.001482 | $80,183.41 | $718,622 |
| 2019-10-09 | $0.001482 | $0.001721 | $0.001315 | $0.001636 | $322,774 | $793,070 |
| 2019-10-10 | $0.001636 | $0.002524 | $0.001541 | $0.001948 | $813,711 | $944,649 |
| 2019-10-11 | $0.001950 | $0.002569 | $0.001917 | $0.002327 | $1,614,455 | $1,128,367 |
| 2019-10-12 | $0.002326 | $0.002911 | $0.002326 | $0.002832 | $1,015,981 | $1,373,205 |
| 2019-10-13 | $0.002831 | $0.003314 | $0.002587 | $0.003153 | $1,066,732 | $1,528,752 |
| 2019-10-14 | $0.003153 | $0.003419 | $0.002755 | $0.002939 | $1,534,715 | $1,425,019 |
| 2019-10-15 | $0.002942 | $0.003035 | $0.002238 | $0.002300 | $1,040,026 | $1,115,279 |
| 2019-10-16 | $0.002300 | $0.002532 | $0.002152 | $0.002237 | $618,063 | $1,084,453 |
| 2019-10-17 | $0.002238 | $0.002365 | $0.001865 | $0.002220 | $1,098,125 | $1,076,172 |
| 2019-10-18 | $0.002220 | $0.002397 | $0.002142 | $0.002308 | $439,582 | $1,118,943 |
| 2019-10-19 | $0.002307 | $0.002357 | $0.002171 | $0.002259 | $392,255 | $1,095,168 |
| 2019-10-20 | $0.002280 | $0.002848 | $0.002175 | $0.002734 | $558,606 | $1,325,485 |
| 2019-10-21 | $0.002734 | $0.003525 | $0.002734 | $0.003321 | $1,486,571 | $1,610,055 |
| 2019-10-22 | $0.003321 | $0.004759 | $0.003288 | $0.004274 | $3,126,217 | $2,072,082 |
| 2019-10-23 | $0.004274 | $0.005061 | $0.003802 | $0.004116 | $4,831,630 | $1,995,752 |
| 2019-10-24 | $0.004119 | $0.005855 | $0.004119 | $0.005619 | $5,486,549 | $5,358,496 |
| 2019-10-25 | $0.005619 | $0.006278 | $0.005020 | $0.005465 | $3,048,281 | $5,211,299 |
| 2019-10-26 | $0.005462 | $0.005706 | $0.004645 | $0.005373 | $2,046,361 | $5,123,523 |
| 2019-10-27 | $0.005373 | $0.005447 | $0.004651 | $0.004889 | $964,744 | $4,661,978 |
| 2019-10-28 | $0.004885 | $0.005550 | $0.004224 | $0.005241 | $1,369,091 | $4,997,843 |
| 2019-10-29 | $0.005242 | $0.005845 | $0.005068 | $0.005342 | $1,006,838 | $5,094,207 |
| 2019-10-30 | $0.005343 | $0.005410 | $0.004902 | $0.005207 | $3,288,382 | $4,965,539 |
| 2019-10-31 | $0.005323 | $0.005588 | $0.004966 | $0.005071 | $1,526,170 | $4,836,005 |