Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002365 | $0.002462 | $0.002319 | $0.002337 | $24.08 | $52,360.18 |
| 2017-07-02 | $0.002337 | $0.002675 | $0.001910 | $0.002652 | $12.94 | $59,425.70 |
| 2017-07-03 | $0.002642 | $0.002697 | $0.002034 | $0.002034 | $5.30 | $45,570.49 |
| 2017-07-04 | $0.002029 | $0.002187 | $0.001973 | $0.002000 | $9.62 | $44,818.54 |
| 2017-07-05 | $0.001999 | $0.002248 | $0.001963 | $0.002235 | $26.89 | $50,070.51 |
| 2017-07-06 | $0.002236 | $0.002238 | $0.001644 | $0.001948 | $36.97 | $43,635.95 |
| 2017-07-07 | $0.001949 | $0.002441 | $0.001872 | $0.002175 | $53.09 | $48,728.61 |
| 2017-07-08 | $0.002177 | $0.002197 | $0.001983 | $0.002167 | $6.35 | $48,551.38 |
| 2017-07-09 | $0.002169 | $0.003344 | $0.001859 | $0.003277 | $45.87 | $73,431.25 |
| 2017-07-10 | $0.003284 | $0.003289 | $0.001870 | $0.001923 | $44.07 | $43,090.81 |
| 2017-07-11 | $0.001919 | $0.002445 | $0.001876 | $0.001924 | $40.78 | $43,100.00 |
| 2017-07-12 | $0.001914 | $0.002396 | $0.001865 | $0.002124 | $11.83 | $47,585.01 |
| 2017-07-13 | $0.002125 | $0.002153 | $0.002025 | $0.002089 | $16.54 | $46,809.76 |
| 2017-07-14 | $0.002088 | $0.005251 | $0.002052 | $0.004658 | $1,372.29 | $104,372 |
| 2017-07-15 | $0.004650 | $0.005277 | $0.003241 | $0.004381 | $243.18 | $98,149.80 |
| 2017-07-16 | $0.004367 | $0.004478 | $0.003353 | $0.004174 | $60.00 | $93,522.73 |
| 2017-07-17 | $0.004169 | $0.005149 | $0.002939 | $0.004923 | $82.37 | $110,314 |
| 2017-07-18 | $0.004930 | $0.005749 | $0.004094 | $0.004138 | $203.42 | $92,705.81 |
| 2017-07-19 | $0.004144 | $0.005339 | $0.003164 | $0.003280 | $19.44 | $73,489.96 |
| 2017-07-20 | $0.003270 | $0.003960 | $0.003229 | $0.003865 | $67.71 | $86,601.74 |
| 2017-07-21 | $0.003894 | $0.005572 | $0.003524 | $0.003762 | $69.07 | $84,282.71 |
| 2017-07-22 | $0.003761 | $0.005739 | $0.003706 | $0.004277 | $30.87 | $95,829.43 |
| 2017-07-23 | $0.004277 | $0.004317 | $0.003548 | $0.003559 | $80.15 | $79,748.41 |
| 2017-07-24 | $0.003555 | $0.003555 | $0.002816 | $0.003422 | $164.57 | $76,681.69 |
| 2017-07-25 | $0.003422 | $0.003445 | $0.002986 | $0.003113 | $38.13 | $69,760.70 |
| 2017-07-26 | $0.003115 | $0.003170 | $0.002918 | $0.003030 | $19.85 | $67,882.40 |
| 2017-07-27 | $0.003038 | $0.003306 | $0.003027 | $0.003264 | $127.41 | $73,132.36 |
| 2017-07-28 | $0.003274 | $0.008317 | $0.002503 | $0.003055 | $1,292.75 | $68,455.32 |
| 2017-07-29 | $0.003044 | $0.005988 | $0.002948 | $0.003470 | $444.13 | $77,744.86 |
| 2017-07-30 | $0.003469 | $0.003476 | $0.002772 | $0.002801 | $58.36 | $62,761.28 |
| 2017-07-31 | $0.002804 | $0.002904 | $0.002709 | $0.002890 | $12.80 | $64,742.87 |