Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001021 | $0.001622 | $0.001016 | $0.001592 | $188.53 | $326,192 |
| 2019-06-02 | $0.001592 | $0.001637 | $0.001077 | $0.001085 | $350.77 | $222,406 |
| 2019-06-03 | $0.001085 | $0.001086 | $0.001009 | $0.001014 | $52.61 | $207,843 |
| 2019-06-04 | $0.001014 | $0.001173 | $0.0009815 | $0.001173 | $7.16 | $240,345 |
| 2019-06-05 | $0.001173 | $0.001193 | $0.0009627 | $0.0009910 | $105.26 | $203,071 |
| 2019-06-06 | $0.0009910 | $0.001214 | $0.0009871 | $0.001213 | $1.21 | $248,590 |
| 2019-06-07 | $0.001213 | $0.001236 | $0.001001 | $0.001011 | $39.70 | $207,550 |
| 2019-06-08 | $0.001011 | $0.001199 | $0.0009801 | $0.001194 | $1.19 | $245,072 |
| 2019-06-09 | $0.001194 | $0.001195 | $0.001114 | $0.001133 | $1.13 | $232,566 |
| 2019-06-10 | $0.001133 | $0.001161 | $0.001115 | $0.001161 | $0 | $238,241 |
| 2019-06-11 | $0.001161 | $0.001161 | $0.001161 | $0.001161 | $0 | $238,241 |
| 2019-06-12 | $0.001161 | $0.001161 | $0.0009275 | $0.001044 | $241.51 | $214,246 |
| 2019-06-13 | $0.001044 | $0.001049 | $0.001027 | $0.001043 | $0 | $214,075 |
| 2019-06-14 | $0.001043 | $0.001043 | $0.001043 | $0.001043 | $0 | $214,075 |
| 2019-06-15 | $0.001043 | $0.002242 | $0.0007105 | $0.002174 | $77.09 | $446,171 |
| 2019-06-16 | $0.002174 | $0.002249 | $0.0009300 | $0.0009429 | $167.09 | $193,546 |
| 2019-06-17 | $0.0009429 | $0.0009613 | $0.0009394 | $0.0009562 | $0 | $196,276 |
| 2019-06-18 | $0.0009562 | $0.001432 | $0.0009562 | $0.001063 | $641.17 | $218,112 |
| 2019-06-19 | $0.001063 | $0.001072 | $0.001047 | $0.001059 | $48.42 | $217,457 |
| 2019-06-20 | $0.001060 | $0.002171 | $0.001056 | $0.002153 | $13.65 | $441,943 |
| 2019-06-21 | $0.002152 | $0.002322 | $0.001131 | $0.001190 | $117.95 | $244,208 |
| 2019-06-22 | $0.001190 | $0.002477 | $0.001189 | $0.002432 | $16.21 | $499,265 |
| 2019-06-23 | $0.002431 | $0.002486 | $0.002431 | $0.002466 | $0 | $506,207 |
| 2019-06-24 | $0.002466 | $0.002654 | $0.002466 | $0.002638 | $13.99 | $541,383 |
| 2019-06-25 | $0.002638 | $0.002676 | $0.001189 | $0.001225 | $10.73 | $251,391 |
| 2019-06-26 | $0.001225 | $0.002699 | $0.001216 | $0.002515 | $34.26 | $516,279 |
| 2019-06-27 | $0.002515 | $0.002565 | $0.002476 | $0.002509 | $0 | $553,239 |
| 2019-06-28 | $0.002509 | $0.002509 | $0.001128 | $0.001290 | $35.55 | $284,404 |
| 2019-06-29 | $0.001292 | $0.001293 | $0.001122 | $0.001192 | $94.46 | $262,909 |
| 2019-06-30 | $0.001190 | $0.001200 | $0.001087 | $0.001105 | $47.14 | $243,600 |