Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002053 | $0.002091 | $0.001816 | $0.001968 | $346,077 | $1,876,327 |
| 2019-12-02 | $0.001968 | $0.002038 | $0.001746 | $0.001756 | $343,113 | $1,674,439 |
| 2019-12-03 | $0.001756 | $0.001945 | $0.001672 | $0.001840 | $513,424 | $1,754,897 |
| 2019-12-04 | $0.001840 | $0.002057 | $0.001755 | $0.001948 | $223,391 | $1,857,643 |
| 2019-12-05 | $0.001945 | $0.001949 | $0.001686 | $0.001773 | $290,900 | $1,690,753 |
| 2019-12-06 | $0.001773 | $0.001882 | $0.001633 | $0.001657 | $432,886 | $1,580,054 |
| 2019-12-07 | $0.001673 | $0.001675 | $0.001494 | $0.001568 | $290,880 | $1,495,197 |
| 2019-12-08 | $0.001568 | $0.001765 | $0.001512 | $0.001726 | $173,182 | $1,646,034 |
| 2019-12-09 | $0.001727 | $0.001778 | $0.001605 | $0.001661 | $320,855 | $1,583,847 |
| 2019-12-10 | $0.001661 | $0.001667 | $0.001457 | $0.001589 | $262,903 | $1,515,474 |
| 2019-12-11 | $0.001589 | $0.001593 | $0.001411 | $0.001519 | $165,875 | $1,449,063 |
| 2019-12-12 | $0.001520 | $0.001607 | $0.001449 | $0.001603 | $287,329 | $1,529,135 |
| 2019-12-13 | $0.001603 | $0.002080 | $0.001520 | $0.002079 | $633,315 | $1,982,712 |
| 2019-12-14 | $0.002079 | $0.002079 | $0.001576 | $0.001637 | $590,931 | $1,561,581 |
| 2019-12-15 | $0.001637 | $0.001705 | $0.001508 | $0.001649 | $763,366 | $1,572,980 |
| 2019-12-16 | $0.001649 | $0.001744 | $0.001500 | $0.001560 | $814,310 | $1,487,434 |
| 2019-12-17 | $0.001560 | $0.001596 | $0.001380 | $0.001380 | $633,821 | $1,315,855 |
| 2019-12-18 | $0.001380 | $0.001730 | $0.001354 | $0.001636 | $824,005 | $1,560,193 |
| 2019-12-19 | $0.001636 | $0.001655 | $0.001333 | $0.001438 | $590,977 | $1,371,688 |
| 2019-12-20 | $0.001438 | $0.001466 | $0.001321 | $0.001463 | $504,018 | $1,395,054 |
| 2019-12-21 | $0.001467 | $0.001507 | $0.001346 | $0.001399 | $457,456 | $1,334,177 |
| 2019-12-22 | $0.001399 | $0.001502 | $0.001313 | $0.001343 | $577,417 | $1,280,565 |
| 2019-12-23 | $0.001343 | $0.001456 | $0.001295 | $0.001322 | $569,680 | $1,260,491 |
| 2019-12-24 | $0.001322 | $0.001382 | $0.001208 | $0.001349 | $432,383 | $1,286,868 |
| 2019-12-25 | $0.001301 | $0.001919 | $0.001195 | $0.001220 | $804,311 | $1,163,102 |
| 2019-12-26 | $0.001220 | $0.001497 | $0.001179 | $0.001341 | $749,002 | $1,279,214 |
| 2019-12-27 | $0.001341 | $0.001437 | $0.001229 | $0.001289 | $665,524 | $1,229,136 |
| 2019-12-28 | $0.001296 | $0.001328 | $0.001202 | $0.001271 | $451,105 | $1,211,893 |
| 2019-12-29 | $0.001271 | $0.001377 | $0.001254 | $0.001353 | $454,500 | $1,290,262 |
| 2019-12-30 | $0.001354 | $0.001355 | $0.001233 | $0.001270 | $613,592 | $1,210,670 |
| 2019-12-31 | $0.001269 | $0.001273 | $0.001114 | $0.001204 | $464,442 | $1,148,546 |