Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001486 | $0.001671 | $0.001332 | $0.001378 | $17,069.16 | $277,426 |
| 2019-02-02 | $0.001376 | $0.001540 | $0.001367 | $0.001528 | $15,241.81 | $307,790 |
| 2019-02-03 | $0.001523 | $0.001551 | $0.001479 | $0.001541 | $19,389.85 | $310,336 |
| 2019-02-04 | $0.001547 | $0.001563 | $0.001530 | $0.001539 | $20,971.26 | $309,912 |
| 2019-02-05 | $0.001531 | $0.001544 | $0.001495 | $0.001499 | $16,400.30 | $301,933 |
| 2019-02-06 | $0.001504 | $0.001504 | $0.001347 | $0.001421 | $20,195.42 | $286,083 |
| 2019-02-07 | $0.001420 | $0.001430 | $0.001370 | $0.001381 | $18,604.18 | $278,058 |
| 2019-02-08 | $0.001384 | $0.001582 | $0.001368 | $0.001576 | $21,497.27 | $317,463 |
| 2019-02-09 | $0.001575 | $0.001593 | $0.001554 | $0.001567 | $10,146.28 | $315,614 |
| 2019-02-10 | $0.001583 | $0.001643 | $0.001527 | $0.001629 | $18,747.31 | $328,063 |
| 2019-02-11 | $0.001635 | $0.001635 | $0.001480 | $0.001576 | $25,720.25 | $317,411 |
| 2019-02-12 | $0.001586 | $0.001627 | $0.001536 | $0.001595 | $19,491.15 | $321,294 |
| 2019-02-13 | $0.001583 | $0.001646 | $0.001565 | $0.001585 | $25,060.83 | $319,254 |
| 2019-02-14 | $0.001612 | $0.001637 | $0.001565 | $0.001565 | $19,878.30 | $315,092 |
| 2019-02-15 | $0.001586 | $0.001710 | $0.001490 | $0.001578 | $18,370.71 | $317,717 |
| 2019-02-16 | $0.001581 | $0.001591 | $0.001422 | $0.001424 | $79.30 | $286,840 |
| 2019-02-17 | $0.001424 | $0.001546 | $0.001411 | $0.001521 | $224.09 | $306,292 |
| 2019-02-18 | $0.001513 | $0.001875 | $0.001513 | $0.001856 | $7,043.39 | $373,813 |
| 2019-02-19 | $0.001857 | $0.001902 | $0.001842 | $0.001844 | $3,845.58 | $371,285 |
| 2019-02-20 | $0.001842 | $0.001847 | $0.001736 | $0.001800 | $1,109.65 | $362,405 |
| 2019-02-21 | $0.001797 | $0.001799 | $0.001561 | $0.001563 | $299.83 | $314,702 |
| 2019-02-22 | $0.001563 | $0.001563 | $0.001478 | $0.001490 | $0 | $300,112 |
| 2019-02-23 | $0.001490 | $0.001490 | $0.001490 | $0.001490 | $0 | $300,112 |
| 2019-02-24 | $0.001490 | $0.001669 | $0.001394 | $0.001394 | $2.40 | $280,661 |
| 2019-02-25 | $0.001384 | $0.001438 | $0.0009678 | $0.0009781 | $16.91 | $196,974 |
| 2019-02-26 | $0.0009786 | $0.001584 | $0.0009727 | $0.001584 | $246.88 | $319,030 |
| 2019-02-27 | $0.001584 | $0.001622 | $0.001332 | $0.001379 | $63.01 | $277,608 |
| 2019-02-28 | $0.001378 | $0.001554 | $0.001373 | $0.001532 | $6.28 | $308,604 |