Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 05/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-05-01 | $0.0003940 | $0.0004253 | $0.0003725 | $0.0003725 | $46.74 | $8,347.03 |
2017-05-02 | $0.0003723 | $0.0004213 | $0.0003710 | $0.0004213 | $54.23 | $9,440.19 |
2017-05-03 | $0.0004213 | $0.0004241 | $0.0003999 | $0.0004098 | $179.03 | $9,182.93 |
2017-05-04 | $0.0004102 | $0.0004457 | $0.0003821 | $0.0003991 | $3.22 | $8,941.37 |
2017-05-05 | $0.0004000 | $0.0004536 | $0.0004000 | $0.0004182 | $5.32 | $9,370.35 |
2017-05-06 | $0.0004184 | $0.0004399 | $0.0003844 | $0.0004049 | $29.68 | $9,073.30 |
2017-05-07 | $0.0004050 | $0.0004188 | $0.0003986 | $0.0004151 | $6.53 | $9,301.79 |
2017-05-08 | $0.0004151 | $0.0004569 | $0.0004151 | $0.0004569 | $6.90 | $10,237.29 |
2017-05-09 | $0.0004570 | $0.0004666 | $0.0004394 | $0.0004562 | $30.63 | $10,221.02 |
2017-05-10 | $0.0004564 | $0.0004813 | $0.0004335 | $0.0004573 | $7.11 | $10,245.29 |
2017-05-11 | $0.0004581 | $0.0005450 | $0.0004531 | $0.0005015 | $2.15 | $11,236.84 |
2017-05-12 | $0.0005020 | $0.0005030 | $0.0004500 | $0.0004587 | $0.009106 | $10,278.61 |
2017-05-13 | $0.0004578 | $0.0007313 | $0.0004412 | $0.0007016 | $1,442.61 | $15,720.15 |
2017-05-14 | $0.0007039 | $0.0007142 | $0.0005898 | $0.0006011 | $28.08 | $13,467.81 |
2017-05-15 | $0.0006014 | $0.0006024 | $0.0005311 | $0.0005701 | $10.35 | $12,773.07 |
2017-05-16 | $0.0005692 | $0.002600 | $0.0004959 | $0.0008323 | $1,784.70 | $18,649.52 |
2017-05-17 | $0.0008321 | $0.01479 | $0.0007114 | $0.001821 | $13,263.20 | $40,802.48 |
2017-05-18 | $0.001818 | $0.002602 | $0.001186 | $0.001408 | $2,659.00 | $31,543.64 |
2017-05-19 | $0.001409 | $0.001507 | $0.0007805 | $0.0009617 | $481.81 | $21,547.11 |
2017-05-20 | $0.0009606 | $0.0009846 | $0.0007659 | $0.0009471 | $106.60 | $21,220.05 |
2017-05-21 | $0.0009467 | $0.001010 | $0.0007442 | $0.0008357 | $167.23 | $18,724.64 |
2017-05-22 | $0.0008385 | $0.001359 | $0.0007780 | $0.001250 | $144.62 | $27,997.89 |
2017-05-23 | $0.001248 | $0.002417 | $0.001184 | $0.001636 | $414.88 | $36,654.68 |
2017-05-24 | $0.001638 | $0.006032 | $0.001539 | $0.003403 | $1,318.27 | $76,250.83 |
2017-05-25 | $0.003391 | $0.004340 | $0.002605 | $0.002653 | $101.51 | $59,445.19 |
2017-05-26 | $0.002633 | $0.003028 | $0.001313 | $0.001910 | $231.04 | $42,784.97 |
2017-05-27 | $0.001916 | $0.001969 | $0.0007613 | $0.001265 | $238.87 | $28,353.70 |
2017-05-28 | $0.001273 | $0.003454 | $0.001258 | $0.002939 | $3,158.32 | $65,860.03 |
2017-05-29 | $0.002934 | $0.002945 | $0.002055 | $0.002289 | $77.56 | $51,289.85 |
2017-05-30 | $0.002292 | $0.004048 | $0.002238 | $0.002602 | $1,025.74 | $58,310.33 |
2017-05-31 | $0.002614 | $0.003782 | $0.002555 | $0.003286 | $245.40 | $73,621.93 |