Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003579 | $0.005382 | $0.003560 | $0.004030 | $86,757.20 | $810,020 |
| 2018-11-02 | $0.004029 | $0.004357 | $0.004027 | $0.004132 | $92,122.10 | $830,705 |
| 2018-11-03 | $0.004132 | $0.004132 | $0.003717 | $0.003717 | $163.43 | $747,169 |
| 2018-11-04 | $0.003717 | $0.005154 | $0.003709 | $0.005149 | $845.02 | $1,035,132 |
| 2018-11-05 | $0.005149 | $0.005168 | $0.004228 | $0.004329 | $658.55 | $870,307 |
| 2018-11-06 | $0.004324 | $0.005002 | $0.004057 | $0.004633 | $115,972 | $927,614 |
| 2018-11-07 | $0.004581 | $0.005246 | $0.004507 | $0.004599 | $51,454.90 | $924,472 |
| 2018-11-08 | $0.004614 | $0.005081 | $0.004507 | $0.004536 | $166,318 | $911,838 |
| 2018-11-09 | $0.004659 | $0.004867 | $0.003856 | $0.003942 | $18,217.50 | $792,485 |
| 2018-11-10 | $0.003939 | $0.004573 | $0.003937 | $0.004251 | $21,719.30 | $854,462 |
| 2018-11-11 | $0.004244 | $0.005154 | $0.003966 | $0.004639 | $50,835.70 | $932,609 |
| 2018-11-12 | $0.004630 | $0.005223 | $0.004082 | $0.004161 | $47,718.60 | $836,459 |
| 2018-11-13 | $0.004199 | $0.004202 | $0.004045 | $0.004054 | $24,556.10 | $815,654 |
| 2018-11-14 | $0.004050 | $0.004114 | $0.003353 | $0.003510 | $7,529.75 | $706,236 |
| 2018-11-15 | $0.003523 | $0.004007 | $0.003204 | $0.003316 | $16,603.40 | $667,289 |
| 2018-11-16 | $0.003323 | $0.003413 | $0.003043 | $0.003083 | $77,120.90 | $620,443 |
| 2018-11-17 | $0.003077 | $0.003100 | $0.003030 | $0.003085 | $132,072 | $620,727 |
| 2018-11-18 | $0.003072 | $0.003159 | $0.002792 | $0.002816 | $72,518.90 | $566,626 |
| 2018-11-19 | $0.002822 | $0.003176 | $0.002427 | $0.002517 | $17,512.40 | $506,455 |
| 2018-11-20 | $0.002687 | $0.002896 | $0.002216 | $0.002431 | $52,178.20 | $489,223 |
| 2018-11-21 | $0.002623 | $0.002659 | $0.001763 | $0.002277 | $10,203.90 | $458,146 |
| 2018-11-22 | $0.002312 | $0.002331 | $0.002058 | $0.002079 | $8,150.77 | $418,316 |
| 2018-11-23 | $0.002043 | $0.002113 | $0.001836 | $0.002044 | $26,843.20 | $411,326 |
| 2018-11-24 | $0.002051 | $0.002725 | $0.001862 | $0.002011 | $8,824.29 | $404,597 |
| 2018-11-25 | $0.002027 | $0.002036 | $0.001736 | $0.001929 | $20,388.80 | $388,190 |
| 2018-11-26 | $0.001941 | $0.002001 | $0.001649 | $0.001710 | $13,321.30 | $344,030 |
| 2018-11-27 | $0.001700 | $0.002202 | $0.001546 | $0.002164 | $6,378.84 | $435,358 |
| 2018-11-28 | $0.002169 | $0.002481 | $0.002059 | $0.002213 | $6,073.06 | $445,363 |
| 2018-11-29 | $0.002216 | $0.002234 | $0.002053 | $0.002095 | $7,238.63 | $421,462 |
| 2018-11-30 | $0.002129 | $0.002224 | $0.002003 | $0.002103 | $9,466.95 | $423,138 |