Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001444 | $0.001539 | $0.001330 | $0.001364 | $72,776.15 | $2,728,243 |
| 2020-03-02 | $0.001351 | $0.001471 | $0.001178 | $0.001178 | $229,945 | $2,355,424 |
| 2020-03-03 | $0.001178 | $0.001345 | $0.001175 | $0.001310 | $95,265.90 | $2,704,012 |
| 2020-03-04 | $0.001310 | $0.001351 | $0.001186 | $0.001337 | $93,053.80 | $2,758,466 |
| 2020-03-05 | $0.001336 | $0.001563 | $0.001308 | $0.001428 | $88,760.23 | $2,946,269 |
| 2020-03-06 | $0.001428 | $0.001461 | $0.001226 | $0.001278 | $96,572.83 | $2,636,815 |
| 2020-03-07 | $0.001278 | $0.001437 | $0.001276 | $0.001403 | $72,007.25 | $2,895,072 |
| 2020-03-08 | $0.001403 | $0.001417 | $0.001143 | $0.001267 | $97,415.34 | $2,615,226 |
| 2020-03-09 | $0.001259 | $0.001298 | $0.0009569 | $0.001066 | $109,589 | $2,198,870 |
| 2020-03-10 | $0.001064 | $0.001167 | $0.001013 | $0.001121 | $64,762.73 | $2,313,502 |
| 2020-03-11 | $0.001121 | $0.001172 | $0.0009885 | $0.001082 | $75,049.72 | $2,233,509 |
| 2020-03-12 | $0.001082 | $0.001087 | $0.0005595 | $0.0005886 | $113,417 | $1,214,587 |
| 2020-03-13 | $0.0005883 | $0.0007496 | $0.0004481 | $0.0006448 | $98,174.81 | $1,330,491 |
| 2020-03-14 | $0.0006484 | $0.0007068 | $0.0006025 | $0.0006549 | $65,154.92 | $1,351,235 |
| 2020-03-15 | $0.0006549 | $0.0008150 | $0.0006196 | $0.0006937 | $70,944.50 | $1,431,412 |
| 2020-03-16 | $0.0006895 | $0.0007396 | $0.0004801 | $0.0005247 | $113,057 | $1,082,600 |
| 2020-03-17 | $0.0005248 | $0.0005892 | $0.0005011 | $0.0005711 | $49,909.93 | $1,178,378 |
| 2020-03-18 | $0.0005686 | $0.0006711 | $0.0005440 | $0.0006049 | $234,258 | $1,248,149 |
| 2020-03-19 | $0.0006049 | $0.0007991 | $0.0006049 | $0.0007958 | $126,758 | $1,642,011 |
| 2020-03-20 | $0.0007956 | $0.0008797 | $0.0006742 | $0.0007323 | $89,263.50 | $1,511,030 |
| 2020-03-21 | $0.0007323 | $0.0007777 | $0.0006821 | $0.0007178 | $53,992.47 | $1,481,012 |
| 2020-03-22 | $0.0007182 | $0.0007884 | $0.0006393 | $0.0006425 | $34,409.33 | $1,325,663 |
| 2020-03-23 | $0.0006425 | $0.0007427 | $0.0006389 | $0.0007271 | $45,570.00 | $1,500,270 |
| 2020-03-24 | $0.0007274 | $0.0008024 | $0.0007111 | $0.0007801 | $54,784.78 | $1,609,612 |
| 2020-03-25 | $0.0007797 | $0.0008186 | $0.0007037 | $0.0007391 | $50,758.14 | $1,525,044 |
| 2020-03-26 | $0.0007391 | $0.0008158 | $0.0007258 | $0.0007375 | $39,021.82 | $1,521,809 |
| 2020-03-27 | $0.0007376 | $0.0008115 | $0.0007228 | $0.0007719 | $15,421.46 | $1,592,704 |
| 2020-03-28 | $0.0007724 | $0.0007724 | $0.0006871 | $0.0007709 | $16,816.06 | $1,590,620 |
| 2020-03-29 | $0.0007710 | $0.0007730 | $0.0006640 | $0.0006852 | $10,672.03 | $1,413,926 |
| 2020-03-30 | $0.0006843 | $0.0007681 | $0.0006819 | $0.0007184 | $50,483.17 | $1,482,263 |
| 2020-03-31 | $0.0007160 | $0.0008570 | $0.0007156 | $0.0008404 | $159,535 | $1,734,039 |