Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003077 | $0.003143 | $0.002587 | $0.002686 | $83.44 | $0 |
| 2018-09-02 | $0.002686 | $0.003231 | $0.002655 | $0.003229 | $355.05 | $0 |
| 2018-09-03 | $0.003232 | $0.003261 | $0.002902 | $0.003085 | $557.54 | $0 |
| 2018-09-04 | $0.003085 | $0.003318 | $0.002684 | $0.002686 | $8,572.08 | $0 |
| 2018-09-05 | $0.002991 | $0.003016 | $0.002222 | $0.002222 | $17,070.10 | $0 |
| 2018-09-06 | $0.002254 | $0.002397 | $0.002082 | $0.002365 | $12,258.50 | $474,779 |
| 2018-09-07 | $0.002369 | $0.002410 | $0.002190 | $0.002191 | $47,287.80 | $439,897 |
| 2018-09-08 | $0.002191 | $0.002248 | $0.001881 | $0.002009 | $35,908.80 | $403,215 |
| 2018-09-09 | $0.002001 | $0.002009 | $0.001782 | $0.001945 | $36,453.30 | $390,376 |
| 2018-09-10 | $0.001946 | $0.002015 | $0.001727 | $0.001895 | $34,433.40 | $380,309 |
| 2018-09-11 | $0.001897 | $0.001931 | $0.001701 | $0.001741 | $29,791.30 | $349,405 |
| 2018-09-12 | $0.001757 | $0.001833 | $0.001605 | $0.001830 | $30,372.10 | $367,345 |
| 2018-09-13 | $0.001832 | $0.002367 | $0.001832 | $0.002209 | $40,538.30 | $443,261 |
| 2018-09-14 | $0.002200 | $0.002468 | $0.001948 | $0.002273 | $33,600.90 | $455,700 |
| 2018-09-15 | $0.002270 | $0.002395 | $0.002161 | $0.002355 | $12,237.40 | $472,049 |
| 2018-09-16 | $0.002356 | $0.002356 | $0.002243 | $0.002332 | $48,966.80 | $467,360 |
| 2018-09-17 | $0.002329 | $0.002390 | $0.002136 | $0.002163 | $38,201.70 | $433,547 |
| 2018-09-18 | $0.002163 | $0.002248 | $0.001971 | $0.002212 | $104,092 | $443,461 |
| 2018-09-19 | $0.002209 | $0.002275 | $0.0002511 | $0.002136 | $110,193 | $428,153 |
| 2018-09-20 | $0.002135 | $0.002368 | $0.002072 | $0.002365 | $46,997.70 | $474,053 |
| 2018-09-21 | $0.002364 | $0.002790 | $0.002332 | $0.002721 | $153,957 | $545,395 |
| 2018-09-22 | $0.002742 | $0.003005 | $0.002615 | $0.003005 | $172,772 | $602,340 |
| 2018-09-23 | $0.003007 | $0.003251 | $0.002988 | $0.003230 | $1,462.04 | $647,393 |
| 2018-09-24 | $0.003236 | $0.003258 | $0.002738 | $0.002754 | $85,734.10 | $552,005 |
| 2018-09-25 | $0.002755 | $0.002972 | $0.002490 | $0.002652 | $180,173 | $531,630 |
| 2018-09-26 | $0.002657 | $0.003529 | $0.002418 | $0.002430 | $175,590 | $487,187 |
| 2018-09-27 | $0.002429 | $0.003311 | $0.002420 | $0.003150 | $103,616 | $631,349 |
| 2018-09-28 | $0.003138 | $0.003280 | $0.002980 | $0.003079 | $198,967 | $618,356 |
| 2018-09-29 | $0.003073 | $0.003386 | $0.003016 | $0.003335 | $253,184 | $669,684 |
| 2018-09-30 | $0.003331 | $0.003365 | $0.002996 | $0.003054 | $83,187.20 | $613,277 |