SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1281 | $0.1319 | $0.09753 | $0.1066 | $187,843 | $206,599 |
| 2019-07-02 | $0.1064 | $0.1125 | $0.08743 | $0.1037 | $165,912 | $201,789 |
| 2019-07-03 | $0.1034 | $0.1133 | $0.09823 | $0.1030 | $174,062 | $201,738 |
| 2019-07-04 | $0.1033 | $0.1035 | $0.09207 | $0.09242 | $98,112.33 | $182,163 |
| 2019-07-05 | $0.09217 | $0.09356 | $0.07292 | $0.07986 | $144,792 | $158,746 |
| 2019-07-06 | $0.07992 | $0.09205 | $0.07415 | $0.07627 | $128,182 | $153,155 |
| 2019-07-07 | $0.07605 | $0.08008 | $0.04396 | $0.06740 | $127,192 | $137,160 |
| 2019-07-08 | $0.06785 | $0.07563 | $0.04766 | $0.05881 | $75,474.36 | $120,359 |
| 2019-07-09 | $0.05883 | $0.06784 | $0.04525 | $0.05817 | $54,689.01 | $119,774 |
| 2019-07-10 | $0.05879 | $0.06396 | $0.04889 | $0.05075 | $81,324.10 | $105,112 |
| 2019-07-11 | $0.05075 | $0.07840 | $0.04556 | $0.07055 | $17,072.64 | $146,967 |
| 2019-07-12 | $0.07060 | $0.07565 | $0.05188 | $0.06744 | $81,469.28 | $141,326 |
| 2019-07-13 | $0.06746 | $0.06796 | $0.05415 | $0.06164 | $101,987 | $129,930 |
| 2019-07-14 | $0.06144 | $0.06212 | $0.05346 | $0.05383 | $80,251.08 | $114,374 |
| 2019-07-15 | $0.05386 | $0.05887 | $0.04924 | $0.05733 | $89,493.82 | $122,508 |
| 2019-07-16 | $0.05727 | $0.05834 | $0.04623 | $0.04945 | $88,447.72 | $106,325 |
| 2019-07-17 | $0.04878 | $0.05015 | $0.04446 | $0.04926 | $61,261.88 | $106,484 |
| 2019-07-18 | $0.04909 | $0.05257 | $0.04161 | $0.05102 | $77,261.09 | $110,976 |
| 2019-07-19 | $0.05102 | $0.05192 | $0.04442 | $0.04757 | $62,865.81 | $104,055 |
| 2019-07-20 | $0.05189 | $0.07639 | $0.05052 | $0.07241 | $95,816.73 | $159,238 |
| 2019-07-21 | $0.07241 | $0.07395 | $0.05772 | $0.07306 | $102,329 | $161,127 |
| 2019-07-22 | $0.07308 | $0.07355 | $0.05780 | $0.06004 | $88,940.02 | $132,646 |
| 2019-07-23 | $0.06003 | $0.06239 | $0.05564 | $0.05626 | $77,403.95 | $126,667 |
| 2019-07-24 | $0.05626 | $0.08409 | $0.05308 | $0.07442 | $125,482 | $168,445 |
| 2019-07-25 | $0.07390 | $0.1511 | $0.07154 | $0.1230 | $104,581 | $279,820 |
| 2019-07-26 | $0.1229 | $0.1231 | $0.08707 | $0.09358 | $106,307 | $214,110 |
| 2019-07-27 | $0.09358 | $0.1358 | $0.09156 | $0.1004 | $136,140 | $231,016 |
| 2019-07-28 | $0.1004 | $0.1165 | $0.09668 | $0.09989 | $103,011 | $230,944 |
| 2019-07-29 | $0.1001 | $0.1126 | $0.09826 | $0.09893 | $195,004 | $232,784 |
| 2019-07-30 | $0.09922 | $0.09922 | $0.05737 | $0.08155 | $140,151 | $192,886 |
| 2019-07-31 | $0.08171 | $0.1168 | $0.07748 | $0.1136 | $133,375 | $269,892 |