Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008404 | $0.001146 | $0.0007874 | $0.001085 | $663,384 | $2,239,657 |
| 2020-04-02 | $0.001093 | $0.001128 | $0.0009566 | $0.0009936 | $231,997 | $2,050,247 |
| 2020-04-03 | $0.0009933 | $0.001124 | $0.0009866 | $0.001065 | $113,962 | $2,196,496 |
| 2020-04-04 | $0.001062 | $0.001108 | $0.0009087 | $0.0009813 | $39,943.36 | $2,024,712 |
| 2020-04-05 | $0.0009818 | $0.001119 | $0.0009458 | $0.001041 | $58,786.84 | $2,148,119 |
| 2020-04-06 | $0.001040 | $0.001101 | $0.0009975 | $0.001082 | $174,139 | $2,232,523 |
| 2020-04-07 | $0.001084 | $0.001094 | $0.0009631 | $0.0009874 | $64,192.49 | $2,037,311 |
| 2020-04-08 | $0.0009868 | $0.001065 | $0.0009738 | $0.001014 | $122,485 | $2,092,990 |
| 2020-04-09 | $0.001014 | $0.001051 | $0.0008728 | $0.0009073 | $71,803.29 | $1,872,117 |
| 2020-04-10 | $0.0009070 | $0.0009071 | $0.0008308 | $0.0008849 | $36,045.42 | $1,825,896 |
| 2020-04-11 | $0.0008849 | $0.0009360 | $0.0007746 | $0.0008275 | $57,890.44 | $1,707,415 |
| 2020-04-12 | $0.0008278 | $0.0009358 | $0.0008278 | $0.0008537 | $61,154.26 | $1,761,512 |
| 2020-04-13 | $0.0008529 | $0.0008787 | $0.0007946 | $0.0008601 | $40,724.53 | $1,774,696 |
| 2020-04-14 | $0.0008601 | $0.0008980 | $0.0008259 | $0.0008771 | $57,990.63 | $1,809,739 |
| 2020-04-15 | $0.0008760 | $0.0009154 | $0.0007965 | $0.0008612 | $11,080.51 | $1,777,009 |
| 2020-04-16 | $0.0008612 | $0.0009220 | $0.0007973 | $0.0009039 | $34,899.19 | $1,865,105 |
| 2020-04-17 | $0.0009043 | $0.0009197 | $0.0008174 | $0.0008376 | $56,446.83 | $1,728,294 |
| 2020-04-18 | $0.0008376 | $0.0009014 | $0.0008239 | $0.0008825 | $35,414.96 | $1,821,048 |
| 2020-04-19 | $0.0008821 | $0.0009339 | $0.0008258 | $0.0008780 | $73,325.25 | $1,811,616 |
| 2020-04-20 | $0.0008780 | $0.0009572 | $0.0008147 | $0.0008216 | $54,634.00 | $1,695,227 |
| 2020-04-21 | $0.0008216 | $0.0008635 | $0.0007757 | $0.0008188 | $59,658.13 | $1,689,515 |
| 2020-04-22 | $0.0008188 | $0.0009219 | $0.0007695 | $0.0008796 | $73,369.60 | $1,815,021 |
| 2020-04-23 | $0.0008797 | $0.0009143 | $0.0008255 | $0.0008849 | $118,811 | $1,825,973 |
| 2020-04-24 | $0.0008849 | $0.0009567 | $0.0008341 | $0.0009567 | $54,425.71 | $1,974,110 |
| 2020-04-25 | $0.0009571 | $0.001118 | $0.0008685 | $0.001048 | $532,651 | $2,162,702 |
| 2020-04-26 | $0.001048 | $0.001074 | $0.0009430 | $0.0009813 | $156,800 | $2,024,821 |
| 2020-04-27 | $0.0009831 | $0.001036 | $0.0008805 | $0.0009387 | $246,857 | $1,936,917 |
| 2020-04-28 | $0.0009390 | $0.001012 | $0.0009172 | $0.0009483 | $36,828.92 | $1,956,739 |
| 2020-04-29 | $0.0009729 | $0.001063 | $0.0009144 | $0.001047 | $141,704 | $2,159,609 |
| 2020-04-30 | $0.001045 | $0.001097 | $0.0009654 | $0.001027 | $57,733.53 | $2,119,214 |