Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005069 | $0.005333 | $0.004353 | $0.004420 | $1,002,885 | $4,215,595 |
| 2019-11-02 | $0.004420 | $0.004616 | $0.004061 | $0.004268 | $721,747 | $4,070,390 |
| 2019-11-03 | $0.004270 | $0.004412 | $0.003951 | $0.004137 | $376,113 | $3,945,573 |
| 2019-11-04 | $0.004131 | $0.004195 | $0.003516 | $0.003625 | $555,346 | $3,456,971 |
| 2019-11-05 | $0.003625 | $0.003634 | $0.003002 | $0.003182 | $831,509 | $3,034,552 |
| 2019-11-06 | $0.003182 | $0.004139 | $0.002863 | $0.003776 | $1,864,770 | $3,601,035 |
| 2019-11-07 | $0.003775 | $0.004055 | $0.003350 | $0.003511 | $1,217,077 | $3,347,892 |
| 2019-11-08 | $0.003521 | $0.003580 | $0.003135 | $0.003373 | $718,865 | $3,216,698 |
| 2019-11-09 | $0.003386 | $0.003535 | $0.003223 | $0.003487 | $1,311,557 | $3,325,363 |
| 2019-11-10 | $0.003489 | $0.003520 | $0.003188 | $0.003348 | $604,113 | $3,192,409 |
| 2019-11-11 | $0.003350 | $0.003442 | $0.003097 | $0.003341 | $1,056,621 | $3,186,200 |
| 2019-11-12 | $0.003337 | $0.003420 | $0.003134 | $0.003366 | $252,204,328 | $3,210,300 |
| 2019-11-13 | $0.003367 | $0.003376 | $0.003108 | $0.003258 | $277,211 | $3,107,299 |
| 2019-11-14 | $0.003257 | $0.003270 | $0.002750 | $0.002817 | $678,022 | $2,686,122 |
| 2019-11-15 | $0.002820 | $0.002914 | $0.002756 | $0.002824 | $538,460 | $2,693,314 |
| 2019-11-16 | $0.002825 | $0.002862 | $0.002732 | $0.002793 | $642,180 | $2,663,300 |
| 2019-11-17 | $0.002793 | $0.002853 | $0.002638 | $0.002715 | $546,145 | $2,588,904 |
| 2019-11-18 | $0.002715 | $0.002784 | $0.002411 | $0.002452 | $496,443 | $2,337,966 |
| 2019-11-19 | $0.002453 | $0.002666 | $0.002188 | $0.002345 | $301,989 | $2,236,679 |
| 2019-11-20 | $0.002345 | $0.002422 | $0.002223 | $0.002280 | $215,416 | $2,174,056 |
| 2019-11-21 | $0.002280 | $0.002605 | $0.002245 | $0.002419 | $586,561 | $2,306,669 |
| 2019-11-22 | $0.002419 | $0.002446 | $0.002035 | $0.002212 | $427,457 | $2,109,400 |
| 2019-11-23 | $0.002212 | $0.002281 | $0.002103 | $0.002212 | $515,335 | $2,109,433 |
| 2019-11-24 | $0.002212 | $0.002224 | $0.002074 | $0.002095 | $387,034 | $1,998,172 |
| 2019-11-25 | $0.002095 | $0.002101 | $0.001884 | $0.001973 | $323,536 | $1,881,173 |
| 2019-11-26 | $0.001972 | $0.002147 | $0.001962 | $0.002130 | $257,675 | $2,030,977 |
| 2019-11-27 | $0.002107 | $0.002434 | $0.001979 | $0.002180 | $493,287 | $2,078,510 |
| 2019-11-28 | $0.002181 | $0.002285 | $0.002115 | $0.002206 | $391,872 | $2,103,313 |
| 2019-11-29 | $0.002205 | $0.002258 | $0.002092 | $0.002227 | $311,683 | $2,124,166 |
| 2019-11-30 | $0.002220 | $0.002259 | $0.002026 | $0.002055 | $231,198 | $1,960,057 |