Spots SPT
Xếp hạng #?
09:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004551 | $0.006350 | $0.004515 | $0.006043 | $644.48 | $135,390 |
| 2018-03-02 | $0.006027 | $0.006880 | $0.005454 | $0.005545 | $452.86 | $124,234 |
| 2018-03-03 | $0.005538 | $0.008232 | $0.005519 | $0.008228 | $639.14 | $184,359 |
| 2018-03-04 | $0.008214 | $0.008221 | $0.004942 | $0.005437 | $1,585.98 | $121,819 |
| 2018-03-05 | $0.005433 | $0.005678 | $0.005328 | $0.005383 | $161.85 | $120,607 |
| 2018-03-06 | $0.005368 | $0.005368 | $0.004674 | $0.005041 | $389.54 | $112,950 |
| 2018-03-07 | $0.005034 | $0.005110 | $0.004150 | $0.004257 | $256.23 | $95,386.69 |
| 2018-03-08 | $0.004251 | $0.004438 | $0.003897 | $0.004115 | $19.96 | $92,204.36 |
| 2018-03-09 | $0.004089 | $0.006730 | $0.003691 | $0.004112 | $980.59 | $92,138.49 |
| 2018-03-10 | $0.004114 | $0.007700 | $0.003540 | $0.003723 | $4,774.10 | $83,417.39 |
| 2018-03-11 | $0.003710 | $0.006146 | $0.003540 | $0.006146 | $1,479.32 | $137,704 |
| 2018-03-12 | $0.006126 | $0.009227 | $0.004717 | $0.005393 | $4,638.66 | $120,843 |
| 2018-03-13 | $0.005362 | $0.005454 | $0.004144 | $0.004630 | $1,047.92 | $103,736 |
| 2018-03-14 | $0.004630 | $0.004809 | $0.003843 | $0.004023 | $573.59 | $90,145.47 |
| 2018-03-15 | $0.004021 | $0.004817 | $0.003645 | $0.004133 | $286.05 | $92,595.80 |
| 2018-03-16 | $0.004130 | $0.004228 | $0.003987 | $0.003991 | $128.24 | $89,423.55 |
| 2018-03-17 | $0.003998 | $0.004454 | $0.003850 | $0.003874 | $47.58 | $86,797.34 |
| 2018-03-18 | $0.003864 | $0.004078 | $0.003620 | $0.004027 | $476.46 | $90,227.70 |
| 2018-03-19 | $0.004010 | $0.004499 | $0.003562 | $0.004491 | $255.75 | $100,623 |
| 2018-03-20 | $0.004541 | $0.004551 | $0.003616 | $0.004230 | $64.99 | $94,780.16 |
| 2018-03-21 | $0.004238 | $0.004548 | $0.004232 | $0.004466 | $69.04 | $100,059 |
| 2018-03-22 | $0.004458 | $0.004554 | $0.003613 | $0.003713 | $60.76 | $83,184.15 |
| 2018-03-23 | $0.003712 | $0.004300 | $0.003567 | $0.004300 | $139.91 | $96,342.98 |
| 2018-03-24 | $0.004362 | $0.004379 | $0.003833 | $0.003889 | $175.77 | $87,147.55 |
| 2018-03-25 | $0.003836 | $0.005345 | $0.003780 | $0.004918 | $69.54 | $110,200 |
| 2018-03-26 | $0.004915 | $0.005170 | $0.003891 | $0.004802 | $1,196.14 | $107,604 |
| 2018-03-27 | $0.004493 | $0.004843 | $0.003064 | $0.003581 | $1,530.54 | $80,236.86 |
| 2018-03-28 | $0.003580 | $0.003755 | $0.003578 | $0.003637 | $59.45 | $81,493.61 |
| 2018-03-29 | $0.003641 | $0.003796 | $0.003121 | $0.003215 | $80.49 | $72,025.72 |
| 2018-03-30 | $0.003207 | $0.004033 | $0.003138 | $0.003459 | $182.19 | $77,496.38 |
| 2018-03-31 | $0.003459 | $0.003550 | $0.002952 | $0.003056 | $119.57 | $68,481.32 |