Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002891 | $0.002989 | $0.002753 | $0.002876 | $57.29 | $64,428.96 |
| 2017-08-02 | $0.002875 | $0.003295 | $0.002563 | $0.002805 | $140.08 | $62,844.18 |
| 2017-08-03 | $0.002810 | $0.002848 | $0.002670 | $0.002826 | $5.62 | $63,323.45 |
| 2017-08-04 | $0.002825 | $0.002901 | $0.002514 | $0.002797 | $61.15 | $62,670.31 |
| 2017-08-05 | $0.002796 | $0.004435 | $0.002794 | $0.004295 | $104.65 | $96,241.70 |
| 2017-08-06 | $0.004296 | $0.005843 | $0.003379 | $0.004462 | $44.92 | $99,969.17 |
| 2017-08-07 | $0.004452 | $0.004557 | $0.003083 | $0.003135 | $113.04 | $70,233.91 |
| 2017-08-08 | $0.003138 | $0.004631 | $0.003137 | $0.003592 | $32.56 | $80,484.89 |
| 2017-08-09 | $0.003590 | $0.004155 | $0.003377 | $0.004143 | $174.98 | $92,832.40 |
| 2017-08-10 | $0.004144 | $0.004404 | $0.003610 | $0.003621 | $38.01 | $81,138.70 |
| 2017-08-11 | $0.003621 | $0.003974 | $0.003272 | $0.003872 | $162.67 | $86,764.63 |
| 2017-08-12 | $0.003869 | $0.003895 | $0.003287 | $0.003523 | $0.8807 | $78,934.62 |
| 2017-08-13 | $0.003520 | $0.003781 | $0.002952 | $0.002952 | $391.47 | $66,149.74 |
| 2017-08-14 | $0.002954 | $0.003149 | $0.002895 | $0.003149 | $25.52 | $70,565.52 |
| 2017-08-15 | $0.003158 | $0.003190 | $0.002518 | $0.002579 | $37.66 | $57,780.65 |
| 2017-08-16 | $0.002582 | $0.005608 | $0.002549 | $0.003667 | $29.58 | $82,152.80 |
| 2017-08-17 | $0.003663 | $0.005389 | $0.003458 | $0.004030 | $63.12 | $90,300.07 |
| 2017-08-18 | $0.003417 | $0.003734 | $0.002729 | $0.003426 | $57.48 | $76,753.84 |
| 2017-08-19 | $0.003443 | $0.003669 | $0.002834 | $0.003068 | $59.66 | $68,736.07 |
| 2017-08-20 | $0.003053 | $0.003325 | $0.003009 | $0.003024 | $6.52 | $67,759.84 |
| 2017-08-21 | $0.003013 | $0.003835 | $0.002613 | $0.002618 | $59.07 | $58,668.60 |
| 2017-08-22 | $0.002625 | $0.003462 | $0.002326 | $0.003357 | $33.93 | $75,213.88 |
| 2017-08-23 | $0.003350 | $0.003534 | $0.002784 | $0.002825 | $9.20 | $63,293.65 |
| 2017-08-24 | $0.002826 | $0.003182 | $0.002652 | $0.002947 | $43.10 | $66,036.59 |
| 2017-08-25 | $0.002943 | $0.003192 | $0.002698 | $0.002739 | $57.67 | $61,374.80 |
| 2017-08-26 | $0.002740 | $0.003092 | $0.002674 | $0.002930 | $17.56 | $65,648.07 |
| 2017-08-27 | $0.002929 | $0.003163 | $0.002786 | $0.002943 | $23.44 | $65,940.70 |
| 2017-08-28 | $0.002940 | $0.003787 | $0.002672 | $0.003358 | $204.55 | $75,228.89 |
| 2017-08-29 | $0.003363 | $0.003556 | $0.002893 | $0.002993 | $166.49 | $67,055.62 |
| 2017-08-30 | $0.002989 | $0.003346 | $0.002862 | $0.003172 | $72.00 | $71,071.00 |
| 2017-08-31 | $0.003166 | $0.003462 | $0.003166 | $0.003456 | $8.82 | $77,435.66 |