Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0004813 | $0.0004968 | $0.0004813 | $0.0004832 | $2.85 | $9,438.22 |
| 2016-05-02 | $0.0004835 | $0.0004836 | $0.0004644 | $0.0004765 | $2.19 | $9,308.05 |
| 2016-05-03 | $0.0004766 | $0.0004800 | $0.0004584 | $0.0004600 | $4.29 | $8,987.71 |
| 2016-05-04 | $0.0004600 | $0.0004720 | $0.0004555 | $0.0004560 | $4.51 | $8,908.92 |
| 2016-05-05 | $0.0004560 | $0.0004601 | $0.0004366 | $0.0004513 | $2.39 | $8,745.47 |
| 2016-05-06 | $0.0004513 | $0.0004640 | $0.0004497 | $0.0004497 | $0.7226 | $8,714.25 |
| 2016-05-07 | $0.0004495 | $0.0004561 | $0.0004410 | $0.0004475 | $0.9129 | $8,673.25 |
| 2016-05-08 | $0.0004477 | $0.0004477 | $0.0004234 | $0.0004242 | $17.09 | $8,223.03 |
| 2016-05-09 | $0.0004242 | $0.0004331 | $0.0004219 | $0.0004328 | $0.1202 | $8,389.50 |
| 2016-05-10 | $0.0004329 | $0.0004331 | $0.0001629 | $0.0001632 | $21.26 | $3,192.44 |
| 2016-05-11 | $0.0001633 | $0.0001728 | $0.0001633 | $0.0001706 | $0.7547 | $3,337.72 |
| 2016-05-12 | $0.0001706 | $0.0001729 | $0.0001660 | $0.0001710 | $0.6696 | $3,345.01 |
| 2016-05-13 | $0.0001710 | $0.0001802 | $0.0001710 | $0.0001795 | $0.6441 | $3,511.31 |
| 2016-05-14 | $0.0001795 | $0.0002310 | $0.0001766 | $0.0002309 | $0.8840 | $4,518.55 |
| 2016-05-15 | $0.0002309 | $0.0002507 | $0.0001964 | $0.0002024 | $1.11 | $3,959.67 |
| 2016-05-16 | $0.0002023 | $0.0002195 | $0.0001779 | $0.0001817 | $1.19 | $1,320.26 |
| 2016-05-17 | $0.0001817 | $0.0001917 | $0.0001731 | $0.0001797 | $2.35 | $3,850.06 |
| 2016-05-18 | $0.0001797 | $0.0001824 | $0.0001775 | $0.0001819 | $1.66 | $3,860.82 |
| 2016-05-19 | $0.0001797 | $0.0001798 | $0.0001670 | $0.0001737 | $2.40 | $3,688.51 |
| 2016-05-20 | $0.0001734 | $0.0001760 | $0.0001709 | $0.0001712 | $0.8755 | $3,637.79 |
| 2016-05-21 | $0.0001712 | $0.0001846 | $0.0001702 | $0.0001844 | $1.01 | $3,922.62 |
| 2016-05-22 | $0.0001844 | $0.0001894 | $0.0001827 | $0.0001890 | $0.04870 | $4,022.37 |
| 2016-05-23 | $0.0001889 | $0.0008745 | $0.0001887 | $0.0004364 | $26.81 | $9,297.02 |
| 2016-05-24 | $0.0004363 | $0.0007301 | $0.0004122 | $0.0004357 | $1.58 | $9,282.77 |
| 2016-05-25 | $0.0004356 | $0.0004508 | $0.0002167 | $0.0002167 | $3.53 | $4,618.47 |
| 2016-05-26 | $0.0001956 | $0.0004247 | $0.0001949 | $0.0002421 | $0.2545 | $5,159.59 |
| 2016-05-27 | $0.0004489 | $0.0009962 | $0.0004489 | $0.0007267 | $4.97 | $15,497.05 |
| 2016-05-28 | $0.0007263 | $0.0007381 | $0.0002457 | $0.0002600 | $1.11 | $5,548.82 |
| 2016-05-29 | $0.0002597 | $0.0003895 | $0.0002356 | $0.0002645 | $1.39 | $5,650.02 |
| 2016-05-30 | $0.0002649 | $0.0008670 | $0.0002649 | $0.0007746 | $6.35 | $16,556.27 |
| 2016-05-31 | $0.0007734 | $0.0007835 | $0.0003011 | $0.0003574 | $1.22 | $7,643.56 |