Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001542 | $0.0001596 | $0.0001534 | $0.0001596 | $0.6785 | $3,576.20 |
| 2017-01-02 | $0.0002027 | $0.0002056 | $0.0001951 | $0.0002007 | $3.26 | $4,495.95 |
| 2017-01-03 | $0.0002006 | $0.0002055 | $0.0001951 | $0.0002016 | $2.86 | $4,516.52 |
| 2017-01-04 | $0.0002016 | $0.0002201 | $0.0002016 | $0.0002192 | $2.67 | $4,911.31 |
| 2017-01-05 | $0.0002196 | $0.0002240 | $0.0001730 | $0.0001824 | $1.26 | $4,087.04 |
| 2017-01-06 | $0.0001826 | $0.0002090 | $0.0001704 | $0.0001741 | $3.06 | $3,900.73 |
| 2017-01-07 | $0.0001746 | $0.0001752 | $0.0001569 | $0.0001671 | $0.2109 | $3,743.75 |
| 2017-01-08 | $0.0001870 | $0.0002189 | $0.0001857 | $0.0002187 | $2.33 | $4,899.93 |
| 2017-01-09 | $0.0002192 | $0.0003349 | $0.0001656 | $0.0001834 | $12.68 | $4,109.38 |
| 2017-01-10 | $0.0001834 | $0.0003129 | $0.0001832 | $0.0001865 | $3.84 | $4,178.03 |
| 2017-01-11 | $0.0001866 | $0.0002030 | $0.0001564 | $0.0001640 | $1.50 | $3,673.49 |
| 2017-01-12 | $0.0001632 | $0.001083 | $0.0001520 | $0.0009637 | $79.78 | $21,592.59 |
| 2017-01-13 | $0.0009631 | $0.0009681 | $0.0002800 | $0.0004446 | $3.67 | $9,961.99 |
| 2017-01-14 | $0.0004452 | $0.0005435 | $0.0003149 | $0.0003151 | $8.73 | $7,059.89 |
| 2017-01-15 | $0.0003150 | $0.0003228 | $0.0003099 | $0.0003123 | $1.06 | $6,997.02 |
| 2017-01-16 | $0.0003123 | $0.0003162 | $0.0002483 | $0.0002495 | $0.03099 | $5,589.41 |
| 2017-01-17 | $0.0002495 | $0.0003005 | $0.0002440 | $0.0002996 | $2.28 | $6,713.29 |
| 2017-01-18 | $0.0003001 | $0.0003028 | $0.0002698 | $0.0002749 | $1.06 | $6,158.34 |
| 2017-01-19 | $0.0002754 | $0.0002867 | $0.0002583 | $0.0002608 | $4.47 | $5,844.36 |
| 2017-01-20 | $0.0002607 | $0.0002671 | $0.0002504 | $0.0002660 | $3.99 | $5,959.55 |
| 2017-01-21 | $0.0002660 | $0.0002773 | $0.0002486 | $0.0002519 | $1.12 | $5,644.64 |
| 2017-01-22 | $0.0002519 | $0.0004163 | $0.0002519 | $0.0002780 | $2.17 | $6,228.56 |
| 2017-01-23 | $0.0002783 | $0.0003107 | $0.0002737 | $0.0003075 | $1.50 | $6,888.89 |
| 2017-01-24 | $0.0003073 | $0.0003083 | $0.0002766 | $0.0002766 | $0.008298 | $6,197.71 |
| 2017-01-25 | $0.0002503 | $0.0004145 | $0.0002440 | $0.0002614 | $17.24 | $5,857.99 |
| 2017-01-26 | $0.0002614 | $0.0007325 | $0.0002614 | $0.0007038 | $12.70 | $15,769.27 |
| 2017-01-27 | $0.0007038 | $0.0007076 | $0.0003401 | $0.0003405 | $0.4881 | $7,630.33 |
| 2017-01-28 | $0.0003682 | $0.0005529 | $0.0002312 | $0.0005515 | $15.56 | $12,357.86 |
| 2017-01-29 | $0.0005515 | $0.0005541 | $0.0002306 | $0.0002308 | $49.01 | $5,171.51 |
| 2017-01-30 | $0.0002308 | $0.0002896 | $0.0002208 | $0.0002210 | $2.05 | $4,951.17 |
| 2017-01-31 | $0.0002209 | $0.0002819 | $0.0002209 | $0.0002815 | $0.1068 | $6,306.42 |