Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0004916 | $0.0004934 | $0.0004912 | $0.0004930 | $0.01209 | $8,176.57 |
| 2016-04-02 | $0.0004932 | $0.0004981 | $0.0004932 | $0.0004966 | $0.9069 | $8,235.41 |
| 2016-04-03 | $0.0004966 | $0.0004972 | $0.0003945 | $0.0003956 | $0.4660 | $6,560.91 |
| 2016-04-04 | $0.0003956 | $0.0004012 | $0.0003956 | $0.0003962 | $2.36 | $6,570.66 |
| 2016-04-05 | $0.0003962 | $0.0005249 | $0.0002325 | $0.0003296 | $4.08 | $5,465.51 |
| 2016-04-06 | $0.0003296 | $0.0003425 | $0.0002327 | $0.0003181 | $1.03 | $5,275.90 |
| 2016-04-07 | $0.0003182 | $0.0004273 | $0.0002804 | $0.0003728 | $9.00 | $6,183.06 |
| 2016-04-08 | $0.0003729 | $0.0006059 | $0.0003602 | $0.0005852 | $7.24 | $9,705.21 |
| 2016-04-09 | $0.0005853 | $0.0005861 | $0.0002788 | $0.0003515 | $4.96 | $5,829.72 |
| 2016-04-10 | $0.0003431 | $0.0004075 | $0.0002940 | $0.0002944 | $2.83 | $4,882.87 |
| 2016-04-11 | $0.0002984 | $0.0004183 | $0.0002733 | $0.0004182 | $0.8454 | $6,934.77 |
| 2016-04-12 | $0.0004183 | $0.0004195 | $0.0003546 | $0.0003546 | $0.8935 | $5,880.90 |
| 2016-04-13 | $0.0003545 | $0.0004101 | $0.0002953 | $0.0004097 | $9.48 | $6,795.32 |
| 2016-04-14 | $0.0004097 | $0.0004140 | $0.0003406 | $0.0003607 | $5.80 | $5,982.20 |
| 2016-04-15 | $0.0003608 | $0.0004030 | $0.0003572 | $0.0003680 | $7.16 | $6,102.51 |
| 2016-04-16 | $0.0003679 | $0.0004481 | $0.0003634 | $0.0003801 | $5.86 | $6,888.73 |
| 2016-04-17 | $0.0003802 | $0.0007574 | $0.0003747 | $0.0004136 | $11.55 | $7,995.07 |
| 2016-04-18 | $0.0004137 | $0.001446 | $0.0004052 | $0.0004587 | $25.35 | $8,871.04 |
| 2016-04-19 | $0.0004588 | $0.001384 | $0.0004539 | $0.001383 | $2.92 | $26,750.93 |
| 2016-04-20 | $0.001383 | $0.001745 | $0.001371 | $0.001739 | $1.53 | $33,634.48 |
| 2016-04-21 | $0.0005139 | $0.0005139 | $0.0004552 | $0.0004674 | $1.75 | $9,042.58 |
| 2016-04-22 | $0.0004675 | $0.001101 | $0.0004311 | $0.0004337 | $1.71 | $8,392.79 |
| 2016-04-23 | $0.0004338 | $0.0008226 | $0.0004234 | $0.0004241 | $1.85 | $8,209.51 |
| 2016-04-24 | $0.0004243 | $0.0006764 | $0.0004115 | $0.0004510 | $9.70 | $8,730.60 |
| 2016-04-25 | $0.0004509 | $0.0005026 | $0.0004452 | $0.0004471 | $2.23 | $8,657.06 |
| 2016-04-26 | $0.0004463 | $0.0004985 | $0.0004361 | $0.0004983 | $3.97 | $9,650.27 |
| 2016-04-27 | $0.0004983 | $0.0005077 | $0.0004687 | $0.0004687 | $3.25 | $9,078.40 |
| 2016-04-28 | $0.0004693 | $0.0004804 | $0.0004616 | $0.0004783 | $2.94 | $5,354.65 |
| 2016-04-29 | $0.0004782 | $0.0004960 | $0.0004699 | $0.0004959 | $5.54 | $9,231.16 |
| 2016-04-30 | $0.0004958 | $0.0005108 | $0.0004767 | $0.0004812 | $5.10 | $5,309.75 |