Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001547 | $0.001567 | $0.001444 | $0.001489 | $122,963 | $1,419,822 |
| 2020-02-02 | $0.001489 | $0.001550 | $0.001446 | $0.001466 | $114,180 | $1,398,152 |
| 2020-02-03 | $0.001466 | $0.001529 | $0.001406 | $0.001473 | $96,860.79 | $1,405,029 |
| 2020-02-04 | $0.001474 | $0.001639 | $0.001418 | $0.001611 | $276,748 | $1,536,546 |
| 2020-02-05 | $0.001611 | $0.001778 | $0.001464 | $0.001708 | $250,905 | $1,628,588 |
| 2020-02-06 | $0.001708 | $0.001994 | $0.001701 | $0.001957 | $223,485 | $1,866,678 |
| 2020-02-07 | $0.001959 | $0.001987 | $0.001703 | $0.001717 | $268,934 | $1,637,618 |
| 2020-02-08 | $0.001716 | $0.001782 | $0.001671 | $0.001723 | $132,294 | $1,642,854 |
| 2020-02-09 | $0.001733 | $0.001811 | $0.001619 | $0.001723 | $140,715 | $1,643,057 |
| 2020-02-10 | $0.001724 | $0.001724 | $0.001433 | $0.001516 | $256,459 | $1,445,737 |
| 2020-02-11 | $0.001516 | $0.001635 | $0.001430 | $0.001558 | $171,540 | $1,486,203 |
| 2020-02-12 | $0.001558 | $0.001972 | $0.001557 | $0.001898 | $230,142 | $1,810,202 |
| 2020-02-13 | $0.001898 | $0.001991 | $0.001715 | $0.001847 | $349,325 | $1,761,725 |
| 2020-02-14 | $0.001844 | $0.002045 | $0.001727 | $0.001907 | $288,835 | $1,818,153 |
| 2020-02-15 | $0.001907 | $0.002413 | $0.001634 | $0.001872 | $371,444 | $1,784,861 |
| 2020-02-16 | $0.001872 | $0.002016 | $0.001604 | $0.001672 | $185,020 | $1,594,941 |
| 2020-02-17 | $0.001676 | $0.001702 | $0.001536 | $0.001632 | $220,911 | $1,556,168 |
| 2020-02-18 | $0.001631 | $0.001727 | $0.001512 | $0.001607 | $152,003 | $1,532,603 |
| 2020-02-19 | $0.001597 | $0.001706 | $0.001563 | $0.001575 | $112,341 | $1,502,325 |
| 2020-02-20 | $0.001575 | $0.002376 | $0.001561 | $0.002167 | $504,277 | $2,066,955 |
| 2020-02-21 | $0.002166 | $0.003024 | $0.002040 | $0.002309 | $787,080 | $2,201,599 |
| 2020-02-22 | $0.002309 | $0.002741 | $0.002165 | $0.002543 | $514,841 | $2,425,110 |
| 2020-02-23 | $0.002543 | $0.002875 | $0.002255 | $0.002417 | $334,525 | $2,304,626 |
| 2020-02-24 | $0.002425 | $0.002428 | $0.001878 | $0.001921 | $264,166 | $1,831,563 |
| 2020-02-25 | $0.001920 | $0.002059 | $0.001750 | $0.001931 | $217,270 | $1,841,869 |
| 2020-02-26 | $0.001931 | $0.001931 | $0.001360 | $0.001465 | $244,348 | $1,396,627 |
| 2020-02-27 | $0.001464 | $0.001617 | $0.001395 | $0.001617 | $151,376 | $1,541,774 |
| 2020-02-28 | $0.001602 | $0.001687 | $0.001464 | $0.001573 | $160,341 | $3,145,129 |
| 2020-02-29 | $0.001573 | $0.001581 | $0.001345 | $0.001446 | $92,764.26 | $2,891,205 |