SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.2851 | $0.3574 | $0.2720 | $0.3355 | $175,629 | $391,949 |
| 2019-06-02 | $0.3355 | $0.3385 | $0.2952 | $0.3300 | $196,123 | $385,477 |
| 2019-06-03 | $0.3300 | $0.3442 | $0.2872 | $0.2920 | $148,616 | $417,945 |
| 2019-06-04 | $0.2909 | $0.2910 | $0.2411 | $0.2711 | $178,866 | $398,102 |
| 2019-06-05 | $0.2704 | $0.3214 | $0.2642 | $0.2723 | $190,551 | $404,009 |
| 2019-06-06 | $0.2728 | $0.2952 | $0.2421 | $0.2753 | $155,483 | $417,180 |
| 2019-06-07 | $0.2753 | $0.3179 | $0.2547 | $0.2713 | $94,626.05 | $417,195 |
| 2019-06-08 | $0.2728 | $0.3117 | $0.2639 | $0.3033 | $200,739 | $477,033 |
| 2019-06-09 | $0.3033 | $0.3033 | $0.2691 | $0.2713 | $183,111 | $433,952 |
| 2019-06-10 | $0.2696 | $0.3011 | $0.2582 | $0.2914 | $169,516 | $472,738 |
| 2019-06-11 | $0.2908 | $0.3010 | $0.2641 | $0.2914 | $204,684 | $484,538 |
| 2019-06-12 | $0.2930 | $0.4360 | $0.2852 | $0.3907 | $279,907 | $659,850 |
| 2019-06-13 | $0.3909 | $0.4236 | $0.3758 | $0.3934 | $328,279 | $674,359 |
| 2019-06-14 | $0.3938 | $0.5216 | $0.3602 | $0.4621 | $294,749 | $798,123 |
| 2019-06-15 | $0.4630 | $0.4635 | $0.3116 | $0.3700 | $247,542 | $651,809 |
| 2019-06-16 | $0.3700 | $0.3784 | $0.2318 | $0.2582 | $208,470 | $458,676 |
| 2019-06-17 | $0.2582 | $0.2716 | $0.2051 | $0.2219 | $134,083 | $396,904 |
| 2019-06-18 | $0.2218 | $0.2219 | $0.1516 | $0.1928 | $148,750 | $347,313 |
| 2019-06-19 | $0.1930 | $0.1996 | $0.1371 | $0.1523 | $101,529 | $276,213 |
| 2019-06-20 | $0.1523 | $0.1568 | $0.1462 | $0.1510 | $106,666 | $275,550 |
| 2019-06-21 | $0.1515 | $0.1556 | $0.09883 | $0.1280 | $90,064.61 | $235,118 |
| 2019-06-22 | $0.1283 | $0.2010 | $0.09438 | $0.1772 | $167,383 | $327,750 |
| 2019-06-23 | $0.1772 | $0.3179 | $0.1760 | $0.2481 | $274,261 | $462,051 |
| 2019-06-24 | $0.2481 | $0.2485 | $0.1954 | $0.2149 | $238,466 | $402,868 |
| 2019-06-25 | $0.2149 | $0.2587 | $0.1707 | $0.2457 | $217,749 | $453,856 |
| 2019-06-26 | $0.2457 | $0.2457 | $0.02937 | $0.1316 | $145,026 | $249,076 |
| 2019-06-27 | $0.1316 | $0.1528 | $0.09562 | $0.1253 | $80,819.38 | $237,524 |
| 2019-06-28 | $0.1248 | $0.1962 | $0.1181 | $0.1759 | $98,140.37 | $334,045 |
| 2019-06-29 | $0.1760 | $0.1760 | $0.1285 | $0.1476 | $80,768.39 | $282,419 |
| 2019-06-30 | $0.1474 | $0.1609 | $0.1210 | $0.1281 | $166,556 | $246,148 |