Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003457 | $0.003693 | $0.003059 | $0.003157 | $18.69 | $70,743.65 |
| 2017-09-02 | $0.003161 | $0.003331 | $0.002265 | $0.002323 | $162.23 | $52,057.25 |
| 2017-09-03 | $0.002325 | $0.003507 | $0.002325 | $0.002939 | $27.47 | $65,858.47 |
| 2017-09-04 | $0.002940 | $0.002942 | $0.002189 | $0.002639 | $57.12 | $59,125.68 |
| 2017-09-05 | $0.002652 | $0.002782 | $0.002503 | $0.002730 | $101.53 | $61,170.45 |
| 2017-09-06 | $0.002733 | $0.002816 | $0.002285 | $0.002710 | $74.94 | $60,722.56 |
| 2017-09-07 | $0.002705 | $0.008789 | $0.002559 | $0.006650 | $2,590.65 | $149,010 |
| 2017-09-08 | $0.006652 | $0.006661 | $0.003327 | $0.003744 | $629.48 | $83,879.18 |
| 2017-09-09 | $0.003762 | $0.004452 | $0.002302 | $0.003793 | $456.92 | $84,991.42 |
| 2017-09-10 | $0.003787 | $0.003994 | $0.002834 | $0.003250 | $46.13 | $72,821.14 |
| 2017-09-11 | $0.003245 | $0.003359 | $0.003009 | $0.003133 | $64.87 | $70,192.01 |
| 2017-09-12 | $0.003136 | $0.003297 | $0.002714 | $0.002904 | $40.89 | $65,063.28 |
| 2017-09-13 | $0.002893 | $0.002903 | $0.002602 | $0.002666 | $13.82 | $59,738.49 |
| 2017-09-14 | $0.002666 | $0.002702 | $0.002200 | $0.002200 | $7.75 | $49,282.72 |
| 2017-09-15 | $0.002217 | $0.002740 | $0.001867 | $0.002662 | $26.76 | $59,634.52 |
| 2017-09-16 | $0.002655 | $0.002817 | $0.002376 | $0.002492 | $35.91 | $55,846.34 |
| 2017-09-17 | $0.002491 | $0.002742 | $0.002391 | $0.002714 | $13.91 | $60,804.79 |
| 2017-09-18 | $0.002708 | $0.003240 | $0.002607 | $0.002677 | $9.60 | $59,989.66 |
| 2017-09-19 | $0.002684 | $0.002856 | $0.002548 | $0.002626 | $20.53 | $58,829.47 |
| 2017-09-20 | $0.002622 | $0.002765 | $0.002572 | $0.002602 | $27.85 | $58,295.09 |
| 2017-09-21 | $0.002589 | $0.002606 | $0.002366 | $0.002391 | $9.52 | $53,575.71 |
| 2017-09-22 | $0.002388 | $0.002479 | $0.002227 | $0.002243 | $1.60 | $50,253.12 |
| 2017-09-23 | $0.002237 | $0.002671 | $0.002215 | $0.002390 | $36.05 | $53,560.70 |
| 2017-09-24 | $0.002390 | $0.002668 | $0.002300 | $0.002426 | $23.79 | $54,361.94 |
| 2017-09-25 | $0.002424 | $0.002933 | $0.002417 | $0.002905 | $38.89 | $65,085.46 |
| 2017-09-26 | $0.002905 | $0.002912 | $0.002402 | $0.002563 | $23.65 | $57,415.43 |
| 2017-09-27 | $0.002555 | $0.002960 | $0.002555 | $0.002848 | $25.78 | $63,818.40 |
| 2017-09-28 | $0.002848 | $0.002853 | $0.002656 | $0.002717 | $28.00 | $60,883.88 |
| 2017-09-29 | $0.002715 | $0.002818 | $0.002551 | $0.002563 | $72.41 | $57,417.22 |
| 2017-09-30 | $0.002563 | $0.007887 | $0.002557 | $0.003843 | $2,918.79 | $86,110.37 |