Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003289 | $0.004530 | $0.002730 | $0.004523 | $605.96 | $101,351 |
| 2017-06-02 | $0.004525 | $0.004656 | $0.002734 | $0.002817 | $487.85 | $63,114.40 |
| 2017-06-03 | $0.002816 | $0.002838 | $0.002231 | $0.002263 | $94.95 | $50,709.31 |
| 2017-06-04 | $0.002257 | $0.002993 | $0.002168 | $0.002331 | $218.65 | $52,235.61 |
| 2017-06-05 | $0.002332 | $0.004441 | $0.001303 | $0.003658 | $2,247.06 | $81,958.31 |
| 2017-06-06 | $0.003669 | $0.004901 | $0.003060 | $0.004157 | $551.46 | $93,144.52 |
| 2017-06-07 | $0.004158 | $0.006322 | $0.003823 | $0.004870 | $817.58 | $109,115 |
| 2017-06-08 | $0.004890 | $0.008836 | $0.004172 | $0.006923 | $2,979.07 | $155,122 |
| 2017-06-09 | $0.006913 | $0.009007 | $0.006353 | $0.007097 | $240.90 | $159,021 |
| 2017-06-10 | $0.007108 | $0.007293 | $0.005131 | $0.005586 | $495.65 | $125,165 |
| 2017-06-11 | $0.005583 | $0.006217 | $0.005063 | $0.005894 | $352.39 | $132,068 |
| 2017-06-12 | $0.005886 | $0.005904 | $0.003872 | $0.004363 | $487.36 | $97,755.01 |
| 2017-06-13 | $0.004348 | $0.005701 | $0.003473 | $0.003979 | $44.11 | $89,157.59 |
| 2017-06-14 | $0.003977 | $0.006027 | $0.003462 | $0.003620 | $79.02 | $81,119.66 |
| 2017-06-15 | $0.003620 | $0.003646 | $0.002253 | $0.002852 | $95.59 | $63,893.01 |
| 2017-06-16 | $0.002849 | $0.002966 | $0.002735 | $0.002966 | $57.73 | $66,446.62 |
| 2017-06-17 | $0.002966 | $0.004604 | $0.002665 | $0.002669 | $78.65 | $59,809.29 |
| 2017-06-18 | $0.002669 | $0.003634 | $0.002651 | $0.003580 | $4.40 | $80,223.64 |
| 2017-06-19 | $0.003580 | $0.003747 | $0.002511 | $0.003418 | $131.16 | $76,588.71 |
| 2017-06-20 | $0.003418 | $0.003645 | $0.003020 | $0.003310 | $47.66 | $74,167.74 |
| 2017-06-21 | $0.003310 | $0.004170 | $0.003095 | $0.003155 | $29.19 | $70,686.52 |
| 2017-06-22 | $0.003155 | $0.004036 | $0.003142 | $0.004036 | $191.60 | $90,429.13 |
| 2017-06-23 | $0.004036 | $0.004332 | $0.002164 | $0.003351 | $125.97 | $75,078.99 |
| 2017-06-24 | $0.003318 | $0.003580 | $0.001397 | $0.002296 | $274.67 | $51,438.62 |
| 2017-06-25 | $0.002294 | $0.002294 | $0.001684 | $0.001936 | $86.16 | $43,374.70 |
| 2017-06-26 | $0.001935 | $0.002379 | $0.001926 | $0.002219 | $108.47 | $49,721.20 |
| 2017-06-27 | $0.002219 | $0.002428 | $0.002083 | $0.002184 | $27.01 | $48,939.68 |
| 2017-06-28 | $0.002198 | $0.002325 | $0.002133 | $0.002204 | $4.30 | $49,375.48 |
| 2017-06-29 | $0.002202 | $0.002672 | $0.002087 | $0.002117 | $29.05 | $47,442.06 |
| 2017-06-30 | $0.002122 | $0.002773 | $0.002083 | $0.002366 | $25.25 | $53,020.26 |