Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003053 | $0.003430 | $0.002899 | $0.003314 | $242,012 | $665,429 |
| 2018-10-02 | $0.003266 | $0.003380 | $0.002926 | $0.003009 | $233,504 | $604,268 |
| 2018-10-03 | $0.003010 | $0.003132 | $0.002654 | $0.002657 | $146,588 | $533,546 |
| 2018-10-04 | $0.002657 | $0.002825 | $0.002620 | $0.002754 | $130,421 | $553,060 |
| 2018-10-05 | $0.002753 | $0.01818 | $0.002462 | $0.002667 | $127,004 | $535,611 |
| 2018-10-06 | $0.002668 | $0.003092 | $0.002632 | $0.003089 | $88,829.00 | $620,388 |
| 2018-10-07 | $0.003091 | $0.004389 | $0.002653 | $0.002708 | $26,440.50 | $543,753 |
| 2018-10-08 | $0.002712 | $0.003959 | $0.002679 | $0.002681 | $24,877.00 | $538,468 |
| 2018-10-09 | $0.002680 | $0.003477 | $0.002658 | $0.003473 | $14,551.70 | $697,369 |
| 2018-10-10 | $0.003470 | $0.003471 | $0.002642 | $0.002660 | $54,917.10 | $534,138 |
| 2018-10-11 | $0.002658 | $0.002660 | $0.002254 | $0.002254 | $87,809.30 | $452,709 |
| 2018-10-12 | $0.002253 | $0.002757 | $0.002247 | $0.002358 | $97,235.90 | $473,534 |
| 2018-10-13 | $0.002355 | $0.002765 | $0.002350 | $0.002714 | $101,813 | $545,079 |
| 2018-10-14 | $0.002714 | $0.002969 | $0.002606 | $0.002608 | $125,135 | $523,717 |
| 2018-10-15 | $0.002613 | $0.003419 | $0.002595 | $0.002809 | $104,313 | $564,765 |
| 2018-10-16 | $0.002809 | $0.003265 | $0.002784 | $0.003248 | $109,953 | $652,981 |
| 2018-10-17 | $0.003254 | $0.003443 | $0.002811 | $0.003427 | $101,883 | $688,923 |
| 2018-10-18 | $0.003419 | $0.003442 | $0.003032 | $0.003105 | $62,901.50 | $624,217 |
| 2018-10-19 | $0.003105 | $0.003269 | $0.003038 | $0.003129 | $226,182 | $628,973 |
| 2018-10-20 | $0.003125 | $0.003862 | $0.003091 | $0.003420 | $1,001.97 | $687,458 |
| 2018-10-21 | $0.003422 | $0.003841 | $0.003276 | $0.003777 | $1,475.45 | $759,216 |
| 2018-10-22 | $0.003775 | $0.004288 | $0.003051 | $0.004029 | $20,974.90 | $809,964 |
| 2018-10-23 | $0.004032 | $0.004524 | $0.003480 | $0.003984 | $140,043 | $800,944 |
| 2018-10-24 | $0.003984 | $0.005047 | $0.003979 | $0.004324 | $147,846 | $869,169 |
| 2018-10-25 | $0.004323 | $0.004325 | $0.004023 | $0.004068 | $158,028 | $817,786 |
| 2018-10-26 | $0.004064 | $0.004951 | $0.003144 | $0.003849 | $107,259 | $773,792 |
| 2018-10-27 | $0.003780 | $0.003909 | $0.003661 | $0.003682 | $111,897 | $740,258 |
| 2018-10-28 | $0.003679 | $0.004522 | $0.003478 | $0.004515 | $495.53 | $907,693 |
| 2018-10-29 | $0.004512 | $0.004520 | $0.003415 | $0.003447 | $30,477.00 | $692,948 |
| 2018-10-30 | $0.003448 | $0.003678 | $0.003359 | $0.003550 | $19,316.00 | $713,639 |
| 2018-10-31 | $0.003552 | $0.003848 | $0.003512 | $0.003616 | $63,675.40 | $726,914 |