Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.003170 | $0.003546 | $0.003170 | $0.003238 | $1,733,411 | $7,367,691 |
| 2020-11-02 | $0.003240 | $0.003347 | $0.003138 | $0.003178 | $929,155 | $7,229,481 |
| 2020-11-03 | $0.003177 | $0.003258 | $0.003055 | $0.003225 | $251,249 | $7,336,856 |
| 2020-11-04 | $0.003229 | $0.003253 | $0.003071 | $0.003207 | $391,492 | $7,296,698 |
| 2020-11-05 | $0.003207 | $0.003272 | $0.003102 | $0.003165 | $317,918 | $7,201,141 |
| 2020-11-06 | $0.003165 | $0.003450 | $0.003140 | $0.003450 | $644,627 | $7,849,066 |
| 2020-11-07 | $0.003450 | $0.003534 | $0.003216 | $0.003306 | $785,110 | $7,521,099 |
| 2020-11-08 | $0.003306 | $0.003390 | $0.003225 | $0.003332 | $261,650 | $7,581,512 |
| 2020-11-09 | $0.003332 | $0.003393 | $0.003243 | $0.003346 | $346,961 | $7,611,710 |
| 2020-11-10 | $0.003345 | $0.004494 | $0.003345 | $0.003954 | $7,278,891 | $8,996,471 |
| 2020-11-11 | $0.003954 | $0.006826 | $0.003921 | $0.005291 | $52,137,664 | $12,037,241 |
| 2020-11-12 | $0.005291 | $0.005380 | $0.004297 | $0.004520 | $7,989,322 | $10,284,386 |
| 2020-11-13 | $0.004521 | $0.004603 | $0.003976 | $0.004309 | $5,998,604 | $9,804,224 |
| 2020-11-14 | $0.004309 | $0.004309 | $0.003642 | $0.003884 | $1,353,998 | $8,837,510 |
| 2020-11-15 | $0.003885 | $0.004340 | $0.002593 | $0.004063 | $2,564,960 | $9,243,711 |
| 2020-11-16 | $0.004063 | $0.004438 | $0.002918 | $0.004226 | $4,117,853 | $9,614,218 |
| 2020-11-17 | $0.004152 | $0.004246 | $0.003780 | $0.003919 | $2,317,105 | $8,917,142 |
| 2020-11-18 | $0.003920 | $0.004165 | $0.001586 | $0.003852 | $2,001,189 | $8,764,659 |
| 2020-11-19 | $0.003853 | $0.003927 | $0.003334 | $0.003436 | $2,026,153 | $7,817,115 |
| 2020-11-20 | $0.003436 | $0.004073 | $0.003349 | $0.003715 | $994,072 | $8,452,384 |
| 2020-11-21 | $0.003715 | $0.004120 | $0.001887 | $0.003771 | $1,183,590 | $8,578,834 |
| 2020-11-22 | $0.003771 | $0.004428 | $0.001744 | $0.001773 | $5,280,825 | $4,033,007 |
| 2020-11-23 | $0.001773 | $0.04221 | $0.001766 | $0.005592 | $5,220,861 | $12,722,691 |
| 2020-11-24 | $0.005590 | $0.006137 | $0.004046 | $0.004342 | $2,353,548 | $9,879,131 |
| 2020-11-25 | $0.004345 | $0.005422 | $0.004098 | $0.004302 | $2,105,531 | $9,786,316 |
| 2020-11-26 | $0.004297 | $0.005215 | $0.003535 | $0.003800 | $4,490,244 | $8,645,655 |
| 2020-11-27 | $0.003801 | $0.004162 | $0.003701 | $0.003875 | $848,342 | $8,815,322 |
| 2020-11-28 | $0.003877 | $0.003921 | $0.003739 | $0.003910 | $484,423 | $8,896,447 |
| 2020-11-29 | $0.003908 | $0.004006 | $0.003826 | $0.003914 | $615,401 | $8,904,341 |
| 2020-11-30 | $0.003916 | $0.004020 | $0.003900 | $0.003957 | $517,165 | $9,002,406 |