Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001532 | $0.001784 | $0.0005321 | $0.001763 | $192.36 | $355,167 |
| 2019-03-02 | $0.001761 | $0.002257 | $0.001532 | $0.001541 | $2,306.79 | $310,461 |
| 2019-03-03 | $0.001546 | $0.001565 | $0.0008221 | $0.001318 | $14.22 | $265,589 |
| 2019-03-04 | $0.001317 | $0.001506 | $0.001248 | $0.001491 | $148.39 | $300,515 |
| 2019-03-05 | $0.001495 | $0.002068 | $0.001482 | $0.002068 | $34.46 | $416,662 |
| 2019-03-06 | $0.002069 | $0.002549 | $0.001246 | $0.001252 | $652.24 | $252,233 |
| 2019-03-07 | $0.001253 | $0.001270 | $0.001125 | $0.001126 | $77.26 | $226,985 |
| 2019-03-08 | $0.001129 | $0.002228 | $0.001116 | $0.002157 | $240.45 | $434,551 |
| 2019-03-09 | $0.002152 | $0.002169 | $0.001312 | $0.001336 | $41.16 | $269,112 |
| 2019-03-10 | $0.001339 | $0.001340 | $0.001308 | $0.001319 | $110.22 | $265,831 |
| 2019-03-11 | $0.001320 | $0.001325 | $0.001091 | $0.001098 | $66.95 | $221,177 |
| 2019-03-12 | $0.001098 | $0.001341 | $0.001073 | $0.001093 | $89.02 | $220,244 |
| 2019-03-13 | $0.001093 | $0.001094 | $0.001080 | $0.001083 | $49.53 | $218,255 |
| 2019-03-14 | $0.001082 | $0.001098 | $0.001078 | $0.001086 | $0 | $218,933 |
| 2019-03-15 | $0.001086 | $0.001086 | $0.0009275 | $0.0009309 | $0.5586 | $187,587 |
| 2019-03-16 | $0.0009319 | $0.001168 | $0.0009319 | $0.001090 | $70.68 | $219,646 |
| 2019-03-17 | $0.001089 | $0.001090 | $0.0009418 | $0.0009506 | $0 | $191,559 |
| 2019-03-18 | $0.0009506 | $0.001555 | $0.0009506 | $0.001551 | $165.06 | $312,455 |
| 2019-03-19 | $0.001550 | $0.001568 | $0.001010 | $0.001012 | $53.76 | $203,824 |
| 2019-03-20 | $0.001012 | $0.001134 | $0.0009747 | $0.001133 | $88.11 | $228,326 |
| 2019-03-21 | $0.001133 | $0.001136 | $0.001094 | $0.001103 | $0 | $222,218 |
| 2019-03-22 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $0 | $222,218 |
| 2019-03-23 | $0.001103 | $0.001103 | $0.0009623 | $0.0009682 | $0.9682 | $195,103 |
| 2019-03-24 | $0.0009694 | $0.0009697 | $0.0009613 | $0.0009642 | $0 | $194,299 |
| 2019-03-25 | $0.0009642 | $0.0009856 | $0.0009591 | $0.0009722 | $21.01 | $195,903 |
| 2019-03-26 | $0.0009724 | $0.0009749 | $0.0009618 | $0.0009731 | $27.08 | $196,086 |
| 2019-03-27 | $0.0009733 | $0.001400 | $0.0009726 | $0.001380 | $139.42 | $278,153 |
| 2019-03-28 | $0.001380 | $0.001624 | $0.0009402 | $0.0009468 | $146.56 | $190,796 |
| 2019-03-29 | $0.0009468 | $0.001019 | $0.0009324 | $0.0009730 | $14.42 | $196,156 |
| 2019-03-30 | $0.0009734 | $0.001085 | $0.0009710 | $0.001053 | $28.54 | $212,285 |
| 2019-03-31 | $0.001053 | $0.001054 | $0.001044 | $0.001049 | $7.14 | $211,574 |