Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0009646 | $0.001398 | $0.0008556 | $0.001394 | $349.76 | $308,092 |
| 2019-08-02 | $0.001394 | $0.001397 | $0.0009512 | $0.0009596 | $47.12 | $212,079 |
| 2019-08-03 | $0.0009598 | $0.001363 | $0.0007735 | $0.001355 | $114.53 | $299,569 |
| 2019-08-04 | $0.001355 | $0.001365 | $0.0007731 | $0.0007793 | $0.4052 | $172,241 |
| 2019-08-05 | $0.0007793 | $0.001384 | $0.0007791 | $0.001343 | $2,580.64 | $297,153 |
| 2019-08-06 | $0.001343 | $0.001370 | $0.001304 | $0.001314 | $0 | $290,817 |
| 2019-08-07 | $0.001314 | $0.001314 | $0.001127 | $0.001177 | $3,228.86 | $260,544 |
| 2019-08-08 | $0.001177 | $0.001178 | $0.001169 | $0.001169 | $0 | $258,657 |
| 2019-08-09 | $0.001169 | $0.001169 | $0.001169 | $0.001169 | $0 | $258,657 |
| 2019-08-10 | $0.001169 | $0.001169 | $0.001169 | $0.001169 | $0 | $258,657 |
| 2019-08-11 | $0.001169 | $0.001169 | $0.001169 | $0.001169 | $0 | $258,657 |
| 2019-08-12 | $0.001169 | $0.001169 | $0.001054 | $0.001056 | $22.83 | $233,752 |
| 2019-08-13 | $0.001057 | $0.001057 | $0.001027 | $0.001036 | $0 | $229,299 |
| 2019-08-14 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-15 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-16 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-17 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-18 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-19 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-20 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-21 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $229,299 |
| 2019-08-22 | $0.001036 | $0.001036 | $0.0008355 | $0.0008628 | $192.14 | $190,951 |
| 2019-08-23 | $0.0008628 | $0.001108 | $0.0008552 | $0.001101 | $11.01 | $243,764 |
| 2019-08-24 | $0.001102 | $0.001159 | $0.0008979 | $0.001106 | $223.47 | $244,859 |
| 2019-08-25 | $0.001106 | $0.001112 | $0.001089 | $0.001092 | $0 | $241,725 |
| 2019-08-26 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $241,725 |
| 2019-08-27 | $0.001092 | $0.001092 | $0.0009273 | $0.0009373 | $23.22 | $207,447 |
| 2019-08-28 | $0.0009372 | $0.001127 | $0.0009273 | $0.001043 | $17.39 | $230,940 |
| 2019-08-29 | $0.001043 | $0.001044 | $0.001010 | $0.001013 | $0 | $224,226 |
| 2019-08-30 | $0.001013 | $0.001013 | $0.001013 | $0.001013 | $0 | $224,226 |
| 2019-08-31 | $0.001013 | $0.001013 | $0.001013 | $0.001013 | $0 | $224,226 |