Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001855 | $0.001918 | $0.001711 | $0.001755 | $519.00 | $353,476 |
| 2019-01-02 | $0.001764 | $0.002114 | $0.001640 | $0.002081 | $16,246.21 | $419,017 |
| 2019-01-03 | $0.002081 | $0.002253 | $0.001976 | $0.002021 | $31,187.04 | $407,057 |
| 2019-01-04 | $0.002001 | $0.002636 | $0.001877 | $0.001886 | $18,668.76 | $379,873 |
| 2019-01-05 | $0.001882 | $0.002288 | $0.001586 | $0.001944 | $488.32 | $391,465 |
| 2019-01-06 | $0.001941 | $0.002487 | $0.001767 | $0.002381 | $7,754.34 | $479,469 |
| 2019-01-07 | $0.002383 | $0.002479 | $0.002285 | $0.002370 | $37,966.81 | $477,338 |
| 2019-01-08 | $0.002302 | $0.002406 | $0.002210 | $0.002210 | $27,454.96 | $445,017 |
| 2019-01-09 | $0.002211 | $0.002251 | $0.001744 | $0.002229 | $35.67 | $448,904 |
| 2019-01-10 | $0.002230 | $0.002243 | $0.001871 | $0.002126 | $17,986.04 | $428,228 |
| 2019-01-11 | $0.002121 | $0.002149 | $0.002069 | $0.002107 | $51.04 | $424,291 |
| 2019-01-12 | $0.002108 | $0.002123 | $0.001658 | $0.001889 | $467.29 | $380,494 |
| 2019-01-13 | $0.001887 | $0.001894 | $0.001325 | $0.001333 | $307.44 | $268,497 |
| 2019-01-14 | $0.001334 | $0.001577 | $0.001334 | $0.001549 | $73.55 | $311,865 |
| 2019-01-15 | $0.001549 | $0.001654 | $0.001521 | $0.001586 | $39.94 | $319,392 |
| 2019-01-16 | $0.001584 | $0.001652 | $0.001579 | $0.001603 | $0 | $322,787 |
| 2019-01-17 | $0.001603 | $0.001603 | $0.001603 | $0.001603 | $0 | $322,787 |
| 2019-01-18 | $0.001603 | $0.001902 | $0.001603 | $0.001899 | $10,592.23 | $382,488 |
| 2019-01-19 | $0.001908 | $0.001971 | $0.001865 | $0.001931 | $15,579.04 | $388,958 |
| 2019-01-20 | $0.001930 | $0.001938 | $0.001826 | $0.001838 | $21,992.29 | $370,070 |
| 2019-01-21 | $0.001837 | $0.002013 | $0.001787 | $0.001874 | $54,034.56 | $377,346 |
| 2019-01-22 | $0.001872 | $0.001889 | $0.001833 | $0.001859 | $22,984.05 | $374,324 |
| 2019-01-23 | $0.001859 | $0.001868 | $0.001809 | $0.001824 | $22,426.16 | $367,342 |
| 2019-01-24 | $0.001825 | $0.001942 | $0.001406 | $0.001690 | $20,476.08 | $340,418 |
| 2019-01-25 | $0.001693 | $0.001695 | $0.001646 | $0.001664 | $20,752.91 | $335,055 |
| 2019-01-26 | $0.001652 | $0.001703 | $0.001648 | $0.001665 | $30,990.82 | $335,377 |
| 2019-01-27 | $0.001682 | $0.001790 | $0.001628 | $0.001671 | $15,754.08 | $336,471 |
| 2019-01-28 | $0.001657 | $0.001907 | $0.001449 | $0.001490 | $24,949.35 | $300,152 |
| 2019-01-29 | $0.001492 | $0.001507 | $0.001454 | $0.001480 | $18,277.71 | $298,051 |
| 2019-01-30 | $0.001478 | $0.001686 | $0.001325 | $0.001636 | $17,491.28 | $329,378 |
| 2019-01-31 | $0.001636 | $0.001660 | $0.001345 | $0.001485 | $21,057.43 | $299,002 |