Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.007096 | $0.008516 | $0.007031 | $0.007685 | $28,430,810 | $17,481,899 |
| 2020-08-02 | $0.007803 | $0.007939 | $0.005804 | $0.006794 | $11,108,535 | $15,455,274 |
| 2020-08-03 | $0.006848 | $0.006875 | $0.006284 | $0.006856 | $6,025,491 | $15,597,578 |
| 2020-08-04 | $0.006856 | $0.006856 | $0.005594 | $0.005847 | $6,314,463 | $13,300,677 |
| 2020-08-05 | $0.005891 | $0.005949 | $0.005081 | $0.005209 | $4,453,202 | $11,849,077 |
| 2020-08-06 | $0.005209 | $0.005211 | $0.004599 | $0.004714 | $3,048,403 | $10,724,027 |
| 2020-08-07 | $0.004731 | $0.004913 | $0.004527 | $0.004671 | $1,790,928 | $10,625,679 |
| 2020-08-08 | $0.004672 | $0.005051 | $0.004591 | $0.004953 | $2,360,903 | $11,266,758 |
| 2020-08-09 | $0.004964 | $0.005053 | $0.004731 | $0.004854 | $2,155,304 | $11,042,867 |
| 2020-08-10 | $0.004856 | $0.005003 | $0.004830 | $0.004956 | $1,648,580 | $11,275,018 |
| 2020-08-11 | $0.004957 | $0.005051 | $0.004761 | $0.004880 | $1,668,808 | $11,103,667 |
| 2020-08-12 | $0.004882 | $0.005310 | $0.004781 | $0.004993 | $1,351,111 | $11,359,901 |
| 2020-08-13 | $0.004992 | $0.005039 | $0.004802 | $0.004862 | $5,453,979 | $11,061,055 |
| 2020-08-14 | $0.004861 | $0.004879 | $0.004652 | $0.004740 | $1,256,931 | $10,784,568 |
| 2020-08-15 | $0.004734 | $0.004786 | $0.004676 | $0.004768 | $215,445 | $10,847,981 |
| 2020-08-16 | $0.004768 | $0.004888 | $0.004730 | $0.004883 | $341,957 | $11,108,913 |
| 2020-08-17 | $0.004883 | $0.005023 | $0.004770 | $0.004945 | $863,116 | $11,250,405 |
| 2020-08-18 | $0.004964 | $0.005127 | $0.004632 | $0.004840 | $1,133,013 | $11,011,247 |
| 2020-08-19 | $0.004832 | $0.004840 | $0.004569 | $0.004652 | $445,926 | $10,583,971 |
| 2020-08-20 | $0.004652 | $0.004700 | $0.004544 | $0.004680 | $298,106 | $10,646,933 |
| 2020-08-21 | $0.004680 | $0.004801 | $0.004368 | $0.004422 | $718,798 | $10,060,088 |
| 2020-08-22 | $0.004423 | $0.004443 | $0.004253 | $0.004371 | $229,645 | $9,944,716 |
| 2020-08-23 | $0.004376 | $0.004466 | $0.004341 | $0.004421 | $161,961 | $10,057,673 |
| 2020-08-24 | $0.004420 | $0.004520 | $0.004295 | $0.004328 | $1,106,966 | $9,846,512 |
| 2020-08-25 | $0.004327 | $0.004423 | $0.004141 | $0.004171 | $349,545 | $9,489,883 |
| 2020-08-26 | $0.004182 | $0.004210 | $0.003985 | $0.004103 | $311,671 | $9,334,420 |
| 2020-08-27 | $0.004090 | $0.004303 | $0.003752 | $0.003856 | $580,959 | $8,772,352 |
| 2020-08-28 | $0.003856 | $0.003950 | $0.003810 | $0.003942 | $369,078 | $8,969,470 |
| 2020-08-29 | $0.003949 | $0.003964 | $0.003843 | $0.003958 | $180,083 | $9,004,303 |
| 2020-08-30 | $0.003956 | $0.004045 | $0.003914 | $0.004045 | $182,203 | $9,202,416 |
| 2020-08-31 | $0.004045 | $0.004175 | $0.003804 | $0.004104 | $765,519 | $9,336,772 |