Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001049 | $0.001713 | $0.001044 | $0.001667 | $37.34 | $336,009 |
| 2019-04-02 | $0.001667 | $0.001708 | $0.001128 | $0.001194 | $23.09 | $240,706 |
| 2019-04-03 | $0.001194 | $0.001668 | $0.0006780 | $0.001219 | $171.54 | $246,614 |
| 2019-04-04 | $0.001220 | $0.001507 | $0.001195 | $0.001501 | $147.14 | $303,702 |
| 2019-04-05 | $0.001501 | $0.001561 | $0.001226 | $0.001249 | $75.57 | $252,636 |
| 2019-04-06 | $0.001249 | $0.001301 | $0.001220 | $0.001252 | $152.38 | $253,216 |
| 2019-04-07 | $0.001252 | $0.002069 | $0.001244 | $0.002060 | $95.44 | $416,853 |
| 2019-04-08 | $0.002064 | $0.002177 | $0.001449 | $0.001803 | $64.63 | $368,570 |
| 2019-04-09 | $0.001803 | $0.001833 | $0.001432 | $0.001805 | $210.31 | $369,073 |
| 2019-04-10 | $0.001805 | $0.001818 | $0.001431 | $0.001447 | $268.85 | $295,767 |
| 2019-04-11 | $0.001448 | $0.001449 | $0.001335 | $0.001352 | $26.15 | $276,434 |
| 2019-04-12 | $0.001351 | $0.001354 | $0.001237 | $0.001243 | $264.70 | $254,100 |
| 2019-04-13 | $0.001242 | $0.001255 | $0.001232 | $0.001234 | $0 | $252,388 |
| 2019-04-14 | $0.001234 | $0.001234 | $0.001234 | $0.001234 | $0 | $252,388 |
| 2019-04-15 | $0.001234 | $0.001497 | $0.001234 | $0.001456 | $68.41 | $297,944 |
| 2019-04-16 | $0.001456 | $0.001466 | $0.0003304 | $0.0007699 | $190.83 | $157,504 |
| 2019-04-17 | $0.0007699 | $0.001488 | $0.0007648 | $0.001169 | $32.06 | $239,129 |
| 2019-04-18 | $0.001169 | $0.001704 | $0.001167 | $0.001637 | $193.12 | $334,823 |
| 2019-04-19 | $0.001637 | $0.001638 | $0.001206 | $0.001216 | $406.29 | $248,863 |
| 2019-04-20 | $0.001216 | $0.001237 | $0.001182 | $0.001195 | $107.14 | $244,547 |
| 2019-04-21 | $0.001195 | $0.001200 | $0.001175 | $0.001177 | $0 | $240,838 |
| 2019-04-22 | $0.001177 | $0.001177 | $0.0005150 | $0.0005158 | $4.38 | $105,522 |
| 2019-04-23 | $0.0005157 | $0.001634 | $0.0005131 | $0.001615 | $14.91 | $330,382 |
| 2019-04-24 | $0.001615 | $0.001616 | $0.0009734 | $0.0009968 | $136.49 | $203,929 |
| 2019-04-25 | $0.0009967 | $0.001000 | $0.0009790 | $0.0009935 | $0 | $203,261 |
| 2019-04-26 | $0.0009935 | $0.0009935 | $0.0009935 | $0.0009935 | $0 | $203,261 |
| 2019-04-27 | $0.0009935 | $0.001426 | $0.0009935 | $0.001407 | $222.73 | $287,813 |
| 2019-04-28 | $0.001407 | $0.001412 | $0.0009457 | $0.0009466 | $20.86 | $193,651 |
| 2019-04-29 | $0.0009465 | $0.001474 | $0.0009256 | $0.0009402 | $199.10 | $192,450 |
| 2019-04-30 | $0.0009406 | $0.0009711 | $0.0009405 | $0.0009640 | $0 | $197,311 |