Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-07 | $0.007568 | $0.007680 | $0.006339 | $0.006418 | $35,053.90 | $0 |
| 2018-08-08 | $0.006377 | $0.006521 | $0.005984 | $0.006233 | $62,706.60 | $0 |
| 2018-08-09 | $0.006155 | $0.006359 | $0.005199 | $0.005255 | $49,199.10 | $0 |
| 2018-08-10 | $0.005249 | $0.006820 | $0.005196 | $0.005973 | $59,823.50 | $0 |
| 2018-08-11 | $0.005907 | $0.006307 | $0.005529 | $0.006064 | $146,333 | $0 |
| 2018-08-12 | $0.006067 | $0.006267 | $0.005519 | $0.005555 | $149,935 | $0 |
| 2018-08-13 | $0.005567 | $0.005696 | $0.004849 | $0.004880 | $154,909 | $0 |
| 2018-08-14 | $0.004870 | $0.004930 | $0.004282 | $0.004627 | $149,209 | $0 |
| 2018-08-15 | $0.004777 | $0.005025 | $0.004481 | $0.004508 | $106,584 | $0 |
| 2018-08-16 | $0.004513 | $0.005176 | $0.004387 | $0.005085 | $86,682.70 | $0 |
| 2018-08-17 | $0.005039 | $0.005254 | $0.004422 | $0.004961 | $218,991 | $0 |
| 2018-08-18 | $0.004955 | $0.005011 | $0.004137 | $0.004255 | $197,508 | $0 |
| 2018-08-19 | $0.004285 | $0.004285 | $0.002609 | $0.003272 | $115,553 | $0 |
| 2018-08-20 | $0.003240 | $0.003694 | $0.002881 | $0.003065 | $147,504 | $0 |
| 2018-08-21 | $0.003051 | $0.003400 | $0.003048 | $0.003365 | $189,873 | $0 |
| 2018-08-22 | $0.003353 | $0.003528 | $0.003106 | $0.003205 | $31,213.60 | $0 |
| 2018-08-23 | $0.003214 | $0.003267 | $0.002976 | $0.003060 | $69,804.90 | $0 |
| 2018-08-24 | $0.003055 | $0.003484 | $0.003002 | $0.003484 | $52,907.20 | $0 |
| 2018-08-25 | $0.003479 | $0.003485 | $0.003288 | $0.003298 | $7,472.95 | $0 |
| 2018-08-26 | $0.003301 | $0.003682 | $0.003089 | $0.003667 | $1,907.43 | $0 |
| 2018-08-27 | $0.003673 | $0.003733 | $0.002893 | $0.002995 | $1,459.14 | $0 |
| 2018-08-28 | $0.003008 | $0.003681 | $0.002998 | $0.003207 | $1,609.05 | $0 |
| 2018-08-29 | $0.003206 | $0.003787 | $0.002994 | $0.003014 | $1,272.27 | $0 |
| 2018-08-30 | $0.003016 | $0.003036 | $0.002587 | $0.002900 | $2,178.66 | $0 |
| 2018-08-31 | $0.002901 | $0.003337 | $0.002860 | $0.003077 | $892.96 | $0 |