Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001105 | $0.001444 | $0.001041 | $0.001092 | $36.66 | $240,736 |
| 2019-07-02 | $0.001092 | $0.001099 | $0.001013 | $0.001049 | $0 | $231,284 |
| 2019-07-03 | $0.001049 | $0.001128 | $0.001049 | $0.001127 | $67.05 | $248,470 |
| 2019-07-04 | $0.001127 | $0.001130 | $0.001052 | $0.001058 | $62.42 | $233,163 |
| 2019-07-05 | $0.001058 | $0.001071 | $0.001051 | $0.001069 | $0 | $235,950 |
| 2019-07-06 | $0.001069 | $0.001069 | $0.001069 | $0.001069 | $0 | $235,950 |
| 2019-07-07 | $0.001069 | $0.001237 | $0.001049 | $0.001219 | $260.44 | $269,132 |
| 2019-07-08 | $0.001219 | $0.001571 | $0.001210 | $0.001565 | $78.95 | $345,602 |
| 2019-07-09 | $0.001566 | $0.002289 | $0.0009059 | $0.001837 | $559.29 | $405,638 |
| 2019-07-10 | $0.001839 | $0.001864 | $0.001201 | $0.001218 | $71.74 | $268,964 |
| 2019-07-11 | $0.001218 | $0.001372 | $0.001108 | $0.001289 | $380.60 | $284,537 |
| 2019-07-12 | $0.001290 | $0.001342 | $0.001282 | $0.001289 | $0 | $284,526 |
| 2019-07-13 | $0.001289 | $0.001289 | $0.001289 | $0.001289 | $0 | $284,526 |
| 2019-07-14 | $0.001289 | $0.001289 | $0.001069 | $0.001072 | $37.09 | $236,782 |
| 2019-07-15 | $0.001070 | $0.001629 | $0.0009881 | $0.001594 | $25.39 | $352,037 |
| 2019-07-16 | $0.001593 | $0.001626 | $0.0006506 | $0.0006584 | $5.71 | $145,509 |
| 2019-07-17 | $0.0006574 | $0.0007195 | $0.0006401 | $0.0006981 | $6.05 | $154,288 |
| 2019-07-18 | $0.0006978 | $0.0007561 | $0.0006864 | $0.0007479 | $6.48 | $165,297 |
| 2019-07-19 | $0.0007479 | $0.0007490 | $0.0007126 | $0.0007202 | $0 | $159,180 |
| 2019-07-20 | $0.0007202 | $0.0007605 | $0.0007202 | $0.0007605 | $11.22 | $168,091 |
| 2019-07-21 | $0.0007605 | $0.0008332 | $0.0007272 | $0.0008321 | $39.39 | $183,915 |
| 2019-07-22 | $0.0008319 | $0.0008558 | $0.0008137 | $0.0008310 | $0 | $183,675 |
| 2019-07-23 | $0.0008310 | $0.0008310 | $0.0008310 | $0.0008310 | $0 | $183,675 |
| 2019-07-24 | $0.0008310 | $0.0008340 | $0.0008146 | $0.0008325 | $14.35 | $184,000 |
| 2019-07-25 | $0.0008321 | $0.0008597 | $0.0008287 | $0.0008392 | $0 | $185,477 |
| 2019-07-26 | $0.0008392 | $0.001541 | $0.0008392 | $0.001537 | $15.37 | $339,801 |
| 2019-07-27 | $0.001537 | $0.001564 | $0.0008089 | $0.0008143 | $10.56 | $179,966 |
| 2019-07-28 | $0.0008143 | $0.0008264 | $0.0008125 | $0.0008218 | $0 | $181,643 |
| 2019-07-29 | $0.0008218 | $0.0008218 | $0.0008218 | $0.0008218 | $0 | $181,643 |
| 2019-07-30 | $0.0008218 | $0.001347 | $0.0008108 | $0.001328 | $268.51 | $293,413 |
| 2019-07-31 | $0.001328 | $0.001347 | $0.0009372 | $0.0009639 | $33.86 | $213,046 |