SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-03 | $0.2722 | $0.3181 | $0.2708 | $0.2934 | $176,216 | $0 |
| 2019-05-04 | $0.2934 | $0.3773 | $0.2931 | $0.3229 | $222,598 | $0 |
| 2019-05-05 | $0.3228 | $0.3427 | $0.2278 | $0.2629 | $124,645 | $0 |
| 2019-05-06 | $0.2615 | $0.3101 | $0.2332 | $0.2776 | $195,507 | $0 |
| 2019-05-07 | $0.2777 | $0.3006 | $0.2640 | $0.2879 | $160,264 | $0 |
| 2019-05-08 | $0.2910 | $0.3731 | $0.2855 | $0.3192 | $246,018 | $0 |
| 2019-05-09 | $0.3192 | $0.3686 | $0.3099 | $0.3672 | $243,905 | $0 |
| 2019-05-10 | $0.3666 | $0.3976 | $0.3387 | $0.3718 | $198,454 | $0 |
| 2019-05-11 | $0.3728 | $0.4940 | $0.3725 | $0.4526 | $217,381 | $0 |
| 2019-05-12 | $0.4520 | $0.4956 | $0.3953 | $0.4464 | $279,941 | $0 |
| 2019-05-13 | $0.4464 | $0.5444 | $0.4301 | $0.5169 | $351,316 | $0 |
| 2019-05-14 | $0.5202 | $0.5548 | $0.4927 | $0.5470 | $293,279 | $0 |
| 2019-05-15 | $0.5468 | $1.37 | $0.5182 | $0.7415 | $318,799 | $0 |
| 2019-05-16 | $0.7416 | $0.7507 | $0.6296 | $0.6459 | $353,179 | $0 |
| 2019-05-17 | $0.6460 | $0.6580 | $0.5729 | $0.6516 | $301,880 | $0 |
| 2019-05-18 | $0.6516 | $0.7348 | $0.6300 | $0.6916 | $372,537 | $0 |
| 2019-05-19 | $0.7080 | $0.8609 | $0.6754 | $0.8398 | $396,858 | $0 |
| 2019-05-20 | $0.8398 | $0.8398 | $0.6920 | $0.7445 | $440,740 | $0 |
| 2019-05-21 | $0.7441 | $0.7676 | $0.5530 | $0.6472 | $476,490 | $0 |
| 2019-05-22 | $0.6472 | $0.6472 | $0.3052 | $0.4678 | $369,095 | $0 |
| 2019-05-23 | $0.4678 | $0.5607 | $0.3085 | $0.4474 | $197,929 | $0 |
| 2019-05-24 | $0.4431 | $0.5631 | $0.4038 | $0.5124 | $297,993 | $598,594 |
| 2019-05-25 | $0.5124 | $0.5551 | $0.4771 | $0.5145 | $345,594 | $601,024 |
| 2019-05-26 | $0.5135 | $0.5135 | $0.3326 | $0.4331 | $258,370 | $505,953 |
| 2019-05-27 | $0.4328 | $0.4705 | $0.3672 | $0.4448 | $237,459 | $519,655 |
| 2019-05-28 | $0.4459 | $0.4493 | $0.2123 | $0.2780 | $228,079 | $324,835 |
| 2019-05-29 | $0.2780 | $0.3769 | $0.2293 | $0.3607 | $153,558 | $421,450 |
| 2019-05-30 | $0.3607 | $0.3745 | $0.2183 | $0.2381 | $167,620 | $278,161 |
| 2019-05-31 | $0.2381 | $0.2994 | $0.2334 | $0.2851 | $181,015 | $333,100 |