Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.007319 | $0.009135 | $0.006450 | $0.007064 | $2,547.35 | $158,287 |
| 2018-02-02 | $0.007050 | $0.008938 | $0.005735 | $0.007807 | $1,505.10 | $174,916 |
| 2018-02-03 | $0.007833 | $0.008536 | $0.006725 | $0.007515 | $867.23 | $168,378 |
| 2018-02-04 | $0.007519 | $0.007573 | $0.006054 | $0.006829 | $1,065.32 | $153,001 |
| 2018-02-05 | $0.006762 | $0.006887 | $0.004675 | $0.004878 | $321.83 | $109,286 |
| 2018-02-06 | $0.004884 | $0.005611 | $0.003437 | $0.004827 | $751.70 | $108,163 |
| 2018-02-07 | $0.004779 | $0.008241 | $0.004650 | $0.005400 | $2,453.03 | $120,990 |
| 2018-02-08 | $0.005378 | $0.009960 | $0.005378 | $0.007878 | $4,182.60 | $176,517 |
| 2018-02-09 | $0.007902 | $0.008572 | $0.007381 | $0.007745 | $698.93 | $173,538 |
| 2018-02-10 | $0.007751 | $0.008098 | $0.007058 | $0.007996 | $397.67 | $179,152 |
| 2018-02-11 | $0.007989 | $0.007989 | $0.006218 | $0.006444 | $439.19 | $144,385 |
| 2018-02-12 | $0.006485 | $0.008647 | $0.006485 | $0.007194 | $1,383.05 | $161,187 |
| 2018-02-13 | $0.007207 | $0.007539 | $0.006688 | $0.006834 | $443.04 | $153,115 |
| 2018-02-14 | $0.006813 | $0.007376 | $0.006711 | $0.007053 | $588.82 | $158,022 |
| 2018-02-15 | $0.007056 | $0.008179 | $0.006976 | $0.007687 | $689.15 | $172,237 |
| 2018-02-16 | $0.007654 | $0.008038 | $0.007518 | $0.007659 | $546.28 | $171,602 |
| 2018-02-17 | $0.007657 | $0.008284 | $0.007477 | $0.007716 | $192.67 | $172,886 |
| 2018-02-18 | $0.007740 | $0.007874 | $0.006036 | $0.006992 | $399.36 | $156,660 |
| 2018-02-19 | $0.006960 | $0.008111 | $0.006938 | $0.007984 | $132.97 | $178,888 |
| 2018-02-20 | $0.007991 | $0.008164 | $0.007376 | $0.007461 | $426.29 | $167,161 |
| 2018-02-21 | $0.007451 | $0.007829 | $0.006078 | $0.006186 | $207.69 | $138,606 |
| 2018-02-22 | $0.006180 | $0.006248 | $0.004950 | $0.005621 | $1,764.94 | $125,944 |
| 2018-02-23 | $0.005616 | $0.006403 | $0.005473 | $0.005922 | $168.48 | $132,680 |
| 2018-02-24 | $0.005914 | $0.006429 | $0.005519 | $0.006233 | $106.55 | $139,648 |
| 2018-02-25 | $0.006223 | $0.006223 | $0.004754 | $0.004813 | $143.27 | $107,837 |
| 2018-02-26 | $0.004819 | $0.005439 | $0.004658 | $0.005370 | $247.41 | $120,324 |
| 2018-02-27 | $0.005386 | $0.005666 | $0.005125 | $0.005559 | $102.04 | $124,549 |
| 2018-02-28 | $0.005552 | $0.01219 | $0.004198 | $0.004544 | $13,573.70 | $101,818 |