Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001027 | $0.001072 | $0.0009426 | $0.0009953 | $126,737 | $2,053,677 |
| 2020-05-02 | $0.0009954 | $0.001070 | $0.0009195 | $0.0009890 | $126,188 | $2,040,649 |
| 2020-05-03 | $0.0009791 | $0.001042 | $0.0009617 | $0.0009767 | $41,243.70 | $2,015,366 |
| 2020-05-04 | $0.0009806 | $0.001051 | $0.0008972 | $0.0009374 | $66,491.03 | $1,934,222 |
| 2020-05-05 | $0.0009353 | $0.001078 | $0.0009116 | $0.0009887 | $90,915.35 | $2,040,069 |
| 2020-05-06 | $0.0009875 | $0.001087 | $0.0009838 | $0.001022 | $79,857.38 | $2,109,617 |
| 2020-05-07 | $0.001022 | $0.001075 | $0.0009445 | $0.001052 | $79,768.03 | $2,170,738 |
| 2020-05-08 | $0.001052 | $0.001099 | $0.0009898 | $0.001058 | $90,222.41 | $2,183,265 |
| 2020-05-09 | $0.001058 | $0.001091 | $0.0009590 | $0.001034 | $79,417.18 | $2,134,274 |
| 2020-05-10 | $0.001034 | $0.001034 | $0.0008444 | $0.0009374 | $56,303.17 | $1,934,279 |
| 2020-05-11 | $0.0009379 | $0.0009641 | $0.0008598 | $0.0008846 | $63,851.01 | $1,825,189 |
| 2020-05-12 | $0.0008849 | $0.0009816 | $0.0007974 | $0.0008812 | $209,943 | $1,818,228 |
| 2020-05-13 | $0.0008812 | $0.0009153 | $0.0007391 | $0.0008359 | $366,859 | $1,901,798 |
| 2020-05-14 | $0.0008325 | $0.0009666 | $0.0007797 | $0.0009622 | $95,452.16 | $2,189,092 |
| 2020-05-15 | $0.0008974 | $0.0009631 | $0.0008520 | $0.0008595 | $84,152.93 | $1,955,560 |
| 2020-05-16 | $0.0008600 | $0.0009045 | $0.0007844 | $0.0008422 | $80,206.96 | $1,916,072 |
| 2020-05-17 | $0.0008424 | $0.0008816 | $0.0007813 | $0.0008440 | $61,228.58 | $1,920,256 |
| 2020-05-18 | $0.0008708 | $0.0008961 | $0.0008016 | $0.0008129 | $107,613 | $1,849,495 |
| 2020-05-19 | $0.0008124 | $0.0008696 | $0.0007738 | $0.0008188 | $68,542.50 | $1,689,510 |
| 2020-05-20 | $0.0008191 | $0.0008663 | $0.0007666 | $0.0008461 | $49,029.08 | $1,925,045 |
| 2020-05-21 | $0.0008461 | $0.0008985 | $0.0007105 | $0.0008158 | $258,618 | $1,856,018 |
| 2020-05-22 | $0.0008157 | $0.0009025 | $0.0007312 | $0.0008952 | $153,579 | $2,036,840 |
| 2020-05-23 | $0.0008953 | $0.0009156 | $0.0008020 | $0.0008038 | $100,299 | $1,828,816 |
| 2020-05-24 | $0.0008039 | $0.0008918 | $0.0008012 | $0.0008368 | $83,568.56 | $1,903,972 |
| 2020-05-25 | $0.0008344 | $0.0008562 | $0.0007699 | $0.0008209 | $131,996 | $1,867,810 |
| 2020-05-26 | $0.0008208 | $0.0008594 | $0.0007350 | $0.0008569 | $103,915 | $1,949,564 |
| 2020-05-27 | $0.0008569 | $0.0009656 | $0.0007896 | $0.0008969 | $61,633.23 | $2,040,700 |
| 2020-05-28 | $0.0008969 | $0.0009215 | $0.0007841 | $0.0008616 | $81,908.67 | $1,960,326 |
| 2020-05-29 | $0.0008616 | $0.0009240 | $0.0007795 | $0.0008047 | $105,677 | $1,830,879 |
| 2020-05-30 | $0.0008048 | $0.0009693 | $0.0007935 | $0.0008718 | $65,825.94 | $1,983,450 |
| 2020-05-31 | $0.0008720 | $0.0008720 | $0.0008004 | $0.0008625 | $32,794.46 | $1,962,457 |