SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1136 | $0.1143 | $0.09597 | $0.1110 | $155,934 | $265,134 |
| 2019-08-02 | $0.1111 | $0.1231 | $0.1031 | $0.1180 | $181,172 | $283,231 |
| 2019-08-03 | $0.1180 | $0.1260 | $0.1104 | $0.1209 | $164,048 | $289,932 |
| 2019-08-04 | $0.1213 | $0.1233 | $0.1139 | $0.1179 | $149,163 | $285,845 |
| 2019-08-05 | $0.1176 | $0.1344 | $0.1128 | $0.1223 | $130,726 | $295,460 |
| 2019-08-06 | $0.1222 | $0.1361 | $0.1145 | $0.1153 | $128,223 | $280,016 |
| 2019-08-07 | $0.1152 | $0.1268 | $0.1125 | $0.1193 | $164,725 | $291,075 |
| 2019-08-08 | $0.1193 | $0.1237 | $0.1144 | $0.1186 | $155,578 | $290,740 |
| 2019-08-09 | $0.1186 | $0.1209 | $0.1062 | $0.1122 | $86,412.62 | $276,384 |
| 2019-08-10 | $0.1122 | $0.1177 | $0.1036 | $0.1059 | $164,499 | $261,028 |
| 2019-08-11 | $0.1057 | $0.1141 | $0.1044 | $0.1096 | $181,425 | $272,696 |
| 2019-08-12 | $0.1093 | $0.1131 | $0.1042 | $0.1067 | $170,650 | $268,708 |
| 2019-08-13 | $0.1066 | $0.1092 | $0.09915 | $0.1003 | $134,622 | $253,955 |
| 2019-08-14 | $0.1003 | $0.1025 | $0.07665 | $0.09151 | $124,807 | $232,197 |
| 2019-08-15 | $0.09151 | $0.09391 | $0.08280 | $0.09098 | $120,521 | $231,663 |
| 2019-08-16 | $0.09181 | $0.09208 | $0.08256 | $0.08620 | $109,150 | $221,619 |
| 2019-08-17 | $0.08622 | $0.08622 | $0.07203 | $0.08368 | $116,667 | $216,176 |
| 2019-08-18 | $0.08357 | $0.08415 | $0.07456 | $0.08174 | $120,833 | $212,119 |
| 2019-08-19 | $0.08178 | $0.08844 | $0.07770 | $0.08680 | $150,218 | $226,461 |
| 2019-08-20 | $0.08680 | $0.08945 | $0.07611 | $0.07727 | $144,447 | $202,577 |
| 2019-08-21 | $0.07748 | $0.07819 | $0.06099 | $0.06798 | $95,622.28 | $179,020 |
| 2019-08-22 | $0.06798 | $0.07342 | $0.06126 | $0.06227 | $88,138.59 | $164,708 |
| 2019-08-23 | $0.06227 | $0.06857 | $0.06034 | $0.06453 | $106,022 | $172,042 |
| 2019-08-24 | $0.06462 | $0.06611 | $0.06044 | $0.06181 | $65,189.81 | $165,264 |
| 2019-08-25 | $0.06181 | $0.06211 | $0.05922 | $0.05987 | $51,644.65 | $160,767 |
| 2019-08-26 | $0.05985 | $0.07646 | $0.05875 | $0.06054 | $59,104.62 | $163,286 |
| 2019-08-27 | $0.06055 | $0.06225 | $0.04613 | $0.05248 | $94,442.26 | $142,213 |
| 2019-08-28 | $0.05228 | $0.05503 | $0.04173 | $0.04193 | $66,511.04 | $113,947 |
| 2019-08-29 | $0.04222 | $0.05630 | $0.03410 | $0.04155 | $65,931.32 | $113,402 |
| 2019-08-30 | $0.04155 | $0.04155 | $0.03787 | $0.03906 | $23,959.31 | $107,384 |
| 2019-08-31 | $0.03908 | $0.04706 | $0.03887 | $0.04145 | $37,238.59 | $114,441 |