Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002391 | $0.002825 | $0.002221 | $0.002820 | $73.42 | $63,180.95 |
| 2017-11-02 | $0.002823 | $0.003392 | $0.002680 | $0.003376 | $32.09 | $75,633.54 |
| 2017-11-03 | $0.003371 | $0.003378 | $0.002788 | $0.002802 | $17.60 | $62,790.19 |
| 2017-11-04 | $0.002795 | $0.002896 | $0.002569 | $0.002735 | $14.02 | $61,272.40 |
| 2017-11-05 | $0.002729 | $0.002741 | $0.002428 | $0.002522 | $233.43 | $56,506.19 |
| 2017-11-06 | $0.002528 | $0.003228 | $0.002423 | $0.002788 | $134.47 | $62,469.33 |
| 2017-11-07 | $0.002784 | $0.002859 | $0.002760 | $0.002823 | $105.80 | $63,249.06 |
| 2017-11-08 | $0.002814 | $0.003085 | $0.002219 | $0.002432 | $33.42 | $54,491.89 |
| 2017-11-09 | $0.002430 | $0.002433 | $0.001809 | $0.002137 | $302.29 | $47,888.39 |
| 2017-11-10 | $0.002144 | $0.002434 | $0.001974 | $0.002210 | $31.33 | $49,508.12 |
| 2017-11-11 | $0.002202 | $0.002280 | $0.001950 | $0.002003 | $93.68 | $44,872.54 |
| 2017-11-12 | $0.002002 | $0.002296 | $0.001740 | $0.002220 | $415.65 | $49,738.01 |
| 2017-11-13 | $0.002223 | $0.002488 | $0.002159 | $0.002305 | $57.02 | $51,640.05 |
| 2017-11-14 | $0.002310 | $0.002516 | $0.002280 | $0.002507 | $6.78 | $56,171.90 |
| 2017-11-15 | $0.002509 | $0.002883 | $0.002453 | $0.002590 | $20.77 | $58,041.68 |
| 2017-11-16 | $0.002604 | $0.002826 | $0.002223 | $0.002711 | $11.09 | $60,734.66 |
| 2017-11-17 | $0.002706 | $0.002747 | $0.001810 | $0.002225 | $665.09 | $49,856.53 |
| 2017-11-18 | $0.002217 | $0.002611 | $0.002136 | $0.002429 | $54.60 | $54,413.47 |
| 2017-11-19 | $0.002424 | $0.002527 | $0.002019 | $0.002443 | $112.47 | $54,733.20 |
| 2017-11-20 | $0.002442 | $0.002448 | $0.002208 | $0.002307 | $9.10 | $51,694.72 |
| 2017-11-21 | $0.002308 | $0.002925 | $0.002243 | $0.002877 | $22.63 | $64,460.78 |
| 2017-11-22 | $0.002884 | $0.003216 | $0.002805 | $0.003201 | $51.09 | $71,712.94 |
| 2017-11-23 | $0.003200 | $0.003491 | $0.002814 | $0.002814 | $113.24 | $63,059.51 |
| 2017-11-24 | $0.002811 | $0.003690 | $0.002697 | $0.003492 | $130.60 | $78,237.79 |
| 2017-11-25 | $0.003485 | $0.003490 | $0.002943 | $0.003237 | $31.18 | $72,533.00 |
| 2017-11-26 | $0.003236 | $0.003290 | $0.002824 | $0.003038 | $65.06 | $68,058.51 |
| 2017-11-27 | $0.003038 | $0.003413 | $0.002893 | $0.003219 | $78.65 | $72,135.51 |
| 2017-11-28 | $0.003227 | $0.003228 | $0.002501 | $0.002789 | $410.48 | $62,493.31 |
| 2017-11-29 | $0.002786 | $0.002918 | $0.001979 | $0.002027 | $316.90 | $45,427.98 |
| 2017-11-30 | $0.002059 | $0.002900 | $0.002045 | $0.002849 | $95.31 | $63,841.25 |