Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009640 | $0.001608 | $0.0009640 | $0.001594 | $565.36 | $326,242 |
| 2019-05-02 | $0.001594 | $0.001595 | $0.001440 | $0.001459 | $23.11 | $298,692 |
| 2019-05-03 | $0.001459 | $0.001514 | $0.001426 | $0.001429 | $48.01 | $292,592 |
| 2019-05-04 | $0.001429 | $0.001452 | $0.001351 | $0.001361 | $97.45 | $278,569 |
| 2019-05-05 | $0.001361 | $0.001373 | $0.001308 | $0.001354 | $186.35 | $277,240 |
| 2019-05-06 | $0.001355 | $0.001425 | $0.001330 | $0.001392 | $100.21 | $284,945 |
| 2019-05-07 | $0.001392 | $0.001454 | $0.001273 | $0.001274 | $38.58 | $260,676 |
| 2019-05-08 | $0.001272 | $0.001284 | $0.001245 | $0.001267 | $0 | $259,294 |
| 2019-05-09 | $0.001267 | $0.001267 | $0.001177 | $0.001180 | $0 | $241,946 |
| 2019-05-10 | $0.001180 | $0.001231 | $0.001180 | $0.001226 | $0 | $251,320 |
| 2019-05-11 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $251,320 |
| 2019-05-12 | $0.001226 | $0.001873 | $0.001226 | $0.001873 | $45.24 | $383,986 |
| 2019-05-13 | $0.001873 | $0.001912 | $0.001129 | $0.001188 | $15.49 | $243,518 |
| 2019-05-14 | $0.001189 | $0.001359 | $0.001184 | $0.001355 | $171.14 | $277,748 |
| 2019-05-15 | $0.001355 | $0.001863 | $0.0009334 | $0.001000 | $546.68 | $205,059 |
| 2019-05-16 | $0.001000 | $0.001112 | $0.0009956 | $0.001068 | $115.28 | $218,909 |
| 2019-05-17 | $0.001068 | $0.001203 | $0.0002675 | $0.001190 | $132.61 | $243,962 |
| 2019-05-18 | $0.001190 | $0.001202 | $0.0003499 | $0.0003520 | $27.55 | $72,161.69 |
| 2019-05-19 | $0.0003515 | $0.0007718 | $0.0003504 | $0.0007647 | $36.44 | $156,743 |
| 2019-05-20 | $0.0007647 | $0.002017 | $0.0007084 | $0.001990 | $94.35 | $407,876 |
| 2019-05-21 | $0.001990 | $0.002070 | $0.001384 | $0.001386 | $155.71 | $284,031 |
| 2019-05-22 | $0.001386 | $0.002104 | $0.0007650 | $0.0007650 | $398.69 | $156,801 |
| 2019-05-23 | $0.0007650 | $0.001965 | $0.0007592 | $0.001951 | $136.76 | $399,803 |
| 2019-05-24 | $0.001950 | $0.001961 | $0.0004878 | $0.0006239 | $278.95 | $127,846 |
| 2019-05-25 | $0.0006239 | $0.0006434 | $0.0006229 | $0.0006266 | $0 | $128,407 |
| 2019-05-26 | $0.0006266 | $0.001474 | $0.0006266 | $0.001105 | $1,772.85 | $226,465 |
| 2019-05-27 | $0.001105 | $0.001659 | $0.001101 | $0.001626 | $1,280.61 | $333,109 |
| 2019-05-28 | $0.001624 | $0.001632 | $0.001586 | $0.001611 | $692.47 | $330,061 |
| 2019-05-29 | $0.001610 | $0.001610 | $0.001128 | $0.001129 | $141.16 | $231,439 |
| 2019-05-30 | $0.001129 | $0.001537 | $0.001036 | $0.001536 | $776.72 | $314,763 |
| 2019-05-31 | $0.001536 | $0.001556 | $0.0009537 | $0.001021 | $181.08 | $209,285 |