Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002053 | $0.002295 | $0.001993 | $0.002190 | $11,208.92 | $440,672 |
| 2018-12-02 | $0.002254 | $0.002635 | $0.002130 | $0.002563 | $12,234.08 | $515,794 |
| 2018-12-03 | $0.002583 | $0.002627 | $0.002224 | $0.002374 | $11,834.12 | $477,740 |
| 2018-12-04 | $0.002426 | $0.002494 | $0.002105 | $0.002144 | $20,220.47 | $431,517 |
| 2018-12-05 | $0.002238 | $0.002238 | $0.001819 | $0.001819 | $13,341.37 | $366,018 |
| 2018-12-06 | $0.001817 | $0.001986 | $0.001665 | $0.001695 | $19,064.76 | $341,137 |
| 2018-12-07 | $0.001646 | $0.001838 | $0.001508 | $0.001786 | $24,372.42 | $359,449 |
| 2018-12-08 | $0.001794 | $0.001864 | $0.001523 | $0.001740 | $17,767.19 | $350,075 |
| 2018-12-09 | $0.001733 | $0.001867 | $0.001702 | $0.001758 | $7,076.33 | $353,745 |
| 2018-12-10 | $0.001753 | $0.001809 | $0.001561 | $0.001717 | $12,270.57 | $345,716 |
| 2018-12-11 | $0.001605 | $0.001709 | $0.001413 | $0.001549 | $20,316.73 | $311,928 |
| 2018-12-12 | $0.001601 | $0.001696 | $0.001515 | $0.001604 | $18,100.46 | $322,932 |
| 2018-12-13 | $0.001605 | $0.001723 | $0.001547 | $0.001623 | $21,752.65 | $326,867 |
| 2018-12-14 | $0.001607 | $0.001782 | $0.001522 | $0.001587 | $21,059.77 | $319,517 |
| 2018-12-15 | $0.001588 | $0.001689 | $0.001485 | $0.001507 | $15,601.46 | $303,419 |
| 2018-12-16 | $0.001562 | $0.001672 | $0.001492 | $0.001584 | $17,034.15 | $318,995 |
| 2018-12-17 | $0.001551 | $0.001902 | $0.001502 | $0.001829 | $15,841.35 | $368,333 |
| 2018-12-18 | $0.001842 | $0.002012 | $0.001780 | $0.001987 | $17,819.58 | $400,231 |
| 2018-12-19 | $0.001983 | $0.002156 | $0.001952 | $0.002024 | $23,624.54 | $407,611 |
| 2018-12-20 | $0.002021 | $0.002690 | $0.002010 | $0.002690 | $162.95 | $541,735 |
| 2018-12-21 | $0.002686 | $0.002757 | $0.002281 | $0.002328 | $24,151.98 | $468,895 |
| 2018-12-22 | $0.002315 | $0.002495 | $0.002269 | $0.002495 | $40,371.04 | $502,401 |
| 2018-12-23 | $0.002472 | $0.002746 | $0.002472 | $0.002686 | $16,045.43 | $540,981 |
| 2018-12-24 | $0.002696 | $0.003372 | $0.002696 | $0.002985 | $17,493.30 | $601,156 |
| 2018-12-25 | $0.003004 | $0.003004 | $0.002630 | $0.002724 | $144.58 | $548,641 |
| 2018-12-26 | $0.002726 | $0.002726 | $0.002059 | $0.002671 | $889.35 | $537,792 |
| 2018-12-27 | $0.002676 | $0.002808 | $0.002347 | $0.002366 | $266.03 | $476,537 |
| 2018-12-28 | $0.002371 | $0.002595 | $0.001578 | $0.002308 | $7,473.82 | $464,739 |
| 2018-12-29 | $0.002317 | $0.002596 | $0.002266 | $0.002444 | $23,970.16 | $492,096 |
| 2018-12-30 | $0.002433 | $0.002437 | $0.002234 | $0.002237 | $26,679.59 | $450,454 |
| 2018-12-31 | $0.002240 | $0.002242 | $0.001846 | $0.001855 | $18,541.21 | $373,578 |