Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0002148 | $0.0003025 | $0.0002148 | $0.0003025 | $0.1123 | $6,777.33 |
| 2017-04-02 | $0.0003025 | $0.0003027 | $0.0002151 | $0.0002639 | $6.90 | $5,912.23 |
| 2017-04-03 | $0.0002639 | $0.0002879 | $0.0002266 | $0.0002856 | $4.89 | $6,398.38 |
| 2017-04-04 | $0.0002860 | $0.0002884 | $0.0002212 | $0.0002222 | $3.21 | $4,978.12 |
| 2017-04-05 | $0.0002223 | $0.0002926 | $0.0002049 | $0.0002926 | $36.79 | $6,556.29 |
| 2017-04-06 | $0.0002927 | $0.0003204 | $0.0002595 | $0.0002603 | $6.68 | $5,832.78 |
| 2017-04-07 | $0.0002602 | $0.0003160 | $0.0002578 | $0.0002846 | $16.46 | $6,376.06 |
| 2017-04-08 | $0.0002847 | $0.0002962 | $0.0002787 | $0.0002790 | $2.07 | $6,250.34 |
| 2017-04-09 | $0.0002790 | $0.0002797 | $0.0002467 | $0.0002495 | $2.48 | $5,590.08 |
| 2017-04-10 | $0.0002495 | $0.0002858 | $0.0002476 | $0.0002857 | $4.70 | $6,400.80 |
| 2017-04-11 | $0.0002858 | $0.0003531 | $0.0002858 | $0.0003524 | $26.92 | $7,896.78 |
| 2017-04-12 | $0.0003522 | $0.0003914 | $0.0003519 | $0.0003866 | $7.53 | $8,661.29 |
| 2017-04-13 | $0.0003864 | $0.0004756 | $0.0003131 | $0.0004742 | $40.48 | $10,624.69 |
| 2017-04-14 | $0.0004743 | $0.0005771 | $0.0004175 | $0.0005665 | $100.60 | $12,693.26 |
| 2017-04-15 | $0.0005664 | $0.0008806 | $0.0005574 | $0.0008806 | $114.69 | $19,731.01 |
| 2017-04-16 | $0.0008806 | $0.0009100 | $0.0006980 | $0.0007695 | $6.69 | $17,241.43 |
| 2017-04-17 | $0.0007722 | $0.0008637 | $0.0006662 | $0.0006675 | $4.89 | $14,956.06 |
| 2017-04-18 | $0.0006675 | $0.0007085 | $0.0005948 | $0.0006058 | $148.85 | $13,574.46 |
| 2017-04-19 | $0.0006058 | $0.0006174 | $0.0004882 | $0.0004976 | $246.89 | $11,148.56 |
| 2017-04-20 | $0.0004977 | $0.0006211 | $0.0004691 | $0.0004782 | $2.16 | $10,713.69 |
| 2017-04-21 | $0.0004782 | $0.0005328 | $0.0003856 | $0.0004411 | $5.26 | $9,883.95 |
| 2017-04-22 | $0.0004413 | $0.0006159 | $0.0003923 | $0.0004189 | $16.42 | $9,386.42 |
| 2017-04-23 | $0.0004188 | $0.0005387 | $0.0003995 | $0.0004663 | $8.08 | $10,447.05 |
| 2017-04-24 | $0.0004664 | $0.0004819 | $0.0003668 | $0.0004792 | $13.12 | $10,737.21 |
| 2017-04-25 | $0.0004791 | $0.0004796 | $0.0004500 | $0.0004511 | $1.87 | $10,106.77 |
| 2017-04-26 | $0.0004511 | $0.0004758 | $0.0004357 | $0.0004358 | $10.86 | $9,764.10 |
| 2017-04-27 | $0.0004358 | $0.0004443 | $0.0003712 | $0.0003942 | $55.26 | $8,831.53 |
| 2017-04-28 | $0.0003941 | $0.0003975 | $0.0003684 | $0.0003855 | $4.06 | $8,636.89 |
| 2017-04-29 | $0.0003846 | $0.0003865 | $0.0003629 | $0.0003700 | $5.52 | $8,290.86 |
| 2017-04-30 | $0.0003701 | $0.0003939 | $0.0003684 | $0.0003939 | $1.71 | $8,825.31 |