Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.004103 | $0.004177 | $0.003981 | $0.004080 | $320,919 | $9,282,769 |
| 2020-09-02 | $0.004080 | $0.004100 | $0.003753 | $0.003807 | $309,616 | $8,660,352 |
| 2020-09-03 | $0.003806 | $0.003911 | $0.003321 | $0.003368 | $965,761 | $7,662,379 |
| 2020-09-04 | $0.003369 | $0.003434 | $0.003092 | $0.003304 | $449,136 | $7,516,323 |
| 2020-09-05 | $0.003303 | $0.003406 | $0.003124 | $0.003222 | $191,199 | $7,330,555 |
| 2020-09-06 | $0.003222 | $0.003517 | $0.002709 | $0.002992 | $889,368 | $6,806,404 |
| 2020-09-07 | $0.002992 | $0.003318 | $0.002897 | $0.003010 | $560,172 | $6,848,327 |
| 2020-09-08 | $0.003010 | $0.003289 | $0.002952 | $0.003164 | $328,796 | $7,198,331 |
| 2020-09-09 | $0.003164 | $0.003410 | $0.003059 | $0.003350 | $572,855 | $7,621,759 |
| 2020-09-10 | $0.003350 | $0.003957 | $0.003329 | $0.003599 | $2,846,645 | $8,187,966 |
| 2020-09-11 | $0.003599 | $0.003611 | $0.003317 | $0.003455 | $422,180 | $7,859,488 |
| 2020-09-12 | $0.003455 | $0.003716 | $0.003352 | $0.003526 | $1,482,840 | $8,022,432 |
| 2020-09-13 | $0.003526 | $0.003705 | $0.003213 | $0.003363 | $662,799 | $7,650,997 |
| 2020-09-14 | $0.003363 | $0.003629 | $0.003309 | $0.003492 | $126,304 | $7,945,447 |
| 2020-09-15 | $0.003492 | $0.003809 | $0.003335 | $0.003543 | $1,739,572 | $8,061,729 |
| 2020-09-16 | $0.003528 | $0.003604 | $0.003250 | $0.003380 | $566,280 | $7,689,869 |
| 2020-09-17 | $0.003380 | $0.003486 | $0.003286 | $0.003432 | $228,173 | $7,807,679 |
| 2020-09-18 | $0.003432 | $0.003562 | $0.003281 | $0.003436 | $284,791 | $7,817,222 |
| 2020-09-19 | $0.003437 | $0.003521 | $0.003317 | $0.003353 | $370,666 | $7,627,527 |
| 2020-09-20 | $0.003361 | $0.003503 | $0.003349 | $0.003480 | $278,801 | $7,917,288 |
| 2020-09-21 | $0.003480 | $0.003773 | $0.003062 | $0.003135 | $1,410,262 | $7,133,339 |
| 2020-09-22 | $0.003135 | $0.003257 | $0.002888 | $0.003105 | $233,356 | $7,063,895 |
| 2020-09-23 | $0.002910 | $0.003119 | $0.002833 | $0.002954 | $193,237 | $6,719,640 |
| 2020-09-24 | $0.002954 | $0.003158 | $0.002921 | $0.003140 | $513,116 | $7,143,380 |
| 2020-09-25 | $0.003141 | $0.003179 | $0.003060 | $0.003139 | $254,403 | $7,141,911 |
| 2020-09-26 | $0.003131 | $0.003345 | $0.003114 | $0.003248 | $146,560 | $7,388,975 |
| 2020-09-27 | $0.003259 | $0.003513 | $0.003240 | $0.003397 | $1,626,567 | $7,727,486 |
| 2020-09-28 | $0.003408 | $0.003791 | $0.003380 | $0.003503 | $2,764,208 | $7,969,764 |
| 2020-09-29 | $0.003496 | $0.003602 | $0.003384 | $0.003508 | $1,121,570 | $7,980,099 |
| 2020-09-30 | $0.003508 | $0.003648 | $0.003503 | $0.003641 | $233,048 | $8,283,122 |