Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003814 | $0.003832 | $0.002866 | $0.003569 | $197.33 | $79,963.28 |
| 2017-10-02 | $0.003568 | $0.003575 | $0.003038 | $0.003054 | $99.61 | $68,436.06 |
| 2017-10-03 | $0.003138 | $0.003421 | $0.002727 | $0.003255 | $85.87 | $72,930.93 |
| 2017-10-04 | $0.003263 | $0.003364 | $0.002724 | $0.002766 | $43.92 | $61,976.18 |
| 2017-10-05 | $0.003278 | $0.003304 | $0.002711 | $0.002823 | $40.78 | $63,259.82 |
| 2017-10-06 | $0.002824 | $0.002892 | $0.002801 | $0.002840 | $8.85 | $63,639.60 |
| 2017-10-07 | $0.002841 | $0.002982 | $0.002594 | $0.002975 | $10.54 | $66,652.76 |
| 2017-10-08 | $0.002967 | $0.002981 | $0.002744 | $0.002832 | $25.59 | $63,448.92 |
| 2017-10-09 | $0.002832 | $0.003061 | $0.002796 | $0.003024 | $12.79 | $67,765.89 |
| 2017-10-10 | $0.003024 | $0.005808 | $0.002649 | $0.004136 | $1,138.96 | $92,660.77 |
| 2017-10-11 | $0.004135 | $0.004146 | $0.002810 | $0.002925 | $108.83 | $65,537.61 |
| 2017-10-12 | $0.002927 | $0.003350 | $0.002920 | $0.003345 | $44.56 | $74,942.09 |
| 2017-10-13 | $0.003355 | $0.003625 | $0.003334 | $0.003505 | $55.30 | $78,532.21 |
| 2017-10-14 | $0.003506 | $0.003580 | $0.003462 | $0.003573 | $5.57 | $80,046.63 |
| 2017-10-15 | $0.003579 | $0.003719 | $0.003338 | $0.003528 | $8.95 | $79,059.65 |
| 2017-10-16 | $0.003529 | $0.003817 | $0.003143 | $0.003293 | $27.13 | $73,775.41 |
| 2017-10-17 | $0.003293 | $0.003760 | $0.003204 | $0.003423 | $16.56 | $76,698.72 |
| 2017-10-18 | $0.003423 | $0.003560 | $0.002907 | $0.003181 | $35.49 | $71,284.08 |
| 2017-10-19 | $0.003183 | $0.003401 | $0.003154 | $0.003218 | $25.45 | $72,103.25 |
| 2017-10-20 | $0.003219 | $0.004326 | $0.002980 | $0.003049 | $64.21 | $68,320.44 |
| 2017-10-21 | $0.003043 | $0.003665 | $0.003026 | $0.003135 | $338.39 | $70,251.39 |
| 2017-10-22 | $0.003136 | $0.003166 | $0.002914 | $0.003009 | $65.05 | $67,412.32 |
| 2017-10-23 | $0.003005 | $0.003025 | $0.002468 | $0.002499 | $370.85 | $55,986.60 |
| 2017-10-24 | $0.002493 | $0.002602 | $0.002372 | $0.002386 | $27.56 | $53,469.06 |
| 2017-10-25 | $0.002387 | $0.002572 | $0.002329 | $0.002459 | $95.14 | $55,100.66 |
| 2017-10-26 | $0.002459 | $0.002547 | $0.002319 | $0.002478 | $115.02 | $55,529.96 |
| 2017-10-27 | $0.002478 | $0.002522 | $0.002286 | $0.002303 | $57.88 | $51,596.14 |
| 2017-10-28 | $0.002309 | $0.002823 | $0.002309 | $0.002817 | $13.48 | $63,124.48 |
| 2017-10-29 | $0.002814 | $0.002814 | $0.002244 | $0.002424 | $62.82 | $54,312.87 |
| 2017-10-30 | $0.002410 | $0.002412 | $0.002122 | $0.002363 | $325.14 | $52,951.48 |
| 2017-10-31 | $0.002355 | $0.002587 | $0.002146 | $0.002393 | $339.13 | $53,620.97 |