Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004159 | $0.006434 | $0.004074 | $0.006148 | $2,389.35 | $137,763 |
| 2018-01-02 | $0.006148 | $0.007512 | $0.006148 | $0.006895 | $1,989.57 | $154,488 |
| 2018-01-03 | $0.006873 | $0.007725 | $0.004882 | $0.006620 | $1,801.47 | $148,338 |
| 2018-01-04 | $0.006655 | $0.01391 | $0.004672 | $0.008686 | $30,749.10 | $194,614 |
| 2018-01-05 | $0.008688 | $0.01101 | $0.005884 | $0.008366 | $13,437.40 | $187,447 |
| 2018-01-06 | $0.008372 | $0.01075 | $0.007501 | $0.009518 | $5,340.93 | $213,256 |
| 2018-01-07 | $0.009511 | $0.01453 | $0.007860 | $0.01337 | $19,248.90 | $299,506 |
| 2018-01-08 | $0.01335 | $0.01807 | $0.01042 | $0.01467 | $15,377.30 | $328,676 |
| 2018-01-09 | $0.01463 | $0.01789 | $0.01388 | $0.01762 | $20,371.10 | $394,734 |
| 2018-01-10 | $0.01764 | $0.01890 | $0.01063 | $0.01271 | $10,558.90 | $284,684 |
| 2018-01-11 | $0.01269 | $0.01925 | $0.009146 | $0.01715 | $19,167.70 | $384,317 |
| 2018-01-12 | $0.01732 | $0.02330 | $0.01239 | $0.01522 | $43,636.10 | $340,999 |
| 2018-01-13 | $0.01496 | $0.01804 | $0.01291 | $0.01396 | $23,612.40 | $312,864 |
| 2018-01-14 | $0.01397 | $0.01597 | $0.01196 | $0.01290 | $6,393.12 | $288,964 |
| 2018-01-15 | $0.01280 | $0.01511 | $0.01220 | $0.01410 | $5,596.82 | $315,873 |
| 2018-01-16 | $0.01412 | $0.01420 | $0.009384 | $0.01061 | $14,819.70 | $237,723 |
| 2018-01-17 | $0.01056 | $0.01241 | $0.009276 | $0.01105 | $4,021.06 | $247,656 |
| 2018-01-18 | $0.01110 | $0.01187 | $0.009949 | $0.01026 | $2,933.26 | $229,830 |
| 2018-01-19 | $0.01015 | $0.01228 | $0.009899 | $0.01043 | $3,073.48 | $233,695 |
| 2018-01-20 | $0.01054 | $0.01320 | $0.01054 | $0.01250 | $5,324.73 | $280,163 |
| 2018-01-21 | $0.01253 | $0.01271 | $0.01006 | $0.01053 | $4,423.61 | $236,025 |
| 2018-01-22 | $0.01068 | $0.01250 | $0.009334 | $0.009989 | $3,199.70 | $223,804 |
| 2018-01-23 | $0.009962 | $0.01053 | $0.008802 | $0.01020 | $1,875.11 | $228,638 |
| 2018-01-24 | $0.01020 | $0.01453 | $0.007672 | $0.008696 | $8,832.67 | $194,839 |
| 2018-01-25 | $0.008839 | $0.01012 | $0.008426 | $0.01012 | $1,067.32 | $226,641 |
| 2018-01-26 | $0.01009 | $0.01036 | $0.007825 | $0.009444 | $2,161.83 | $211,611 |
| 2018-01-27 | $0.009438 | $0.01029 | $0.008190 | $0.008862 | $909.71 | $198,565 |
| 2018-01-28 | $0.008907 | $0.01073 | $0.007874 | $0.008531 | $1,652.28 | $191,156 |
| 2018-01-29 | $0.008635 | $0.009186 | $0.007097 | $0.008830 | $2,334.24 | $197,842 |
| 2018-01-30 | $0.008833 | $0.008833 | $0.006083 | $0.007401 | $1,216.46 | $165,829 |
| 2018-01-31 | $0.007413 | $0.01150 | $0.006796 | $0.007302 | $12,512.70 | $163,607 |