Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001013 | $0.001013 | $0.001013 | $0.001013 | $0 | $224,226 |
| 2019-09-02 | $0.001013 | $0.001013 | $0.0006880 | $0.0007890 | $17.43 | $174,627 |
| 2019-09-03 | $0.0007889 | $0.0009839 | $0.0007784 | $0.0009687 | $5.04 | $214,382 |
| 2019-09-04 | $0.0009686 | $0.0009722 | $0.0009463 | $0.0009496 | $19.09 | $210,170 |
| 2019-09-05 | $0.0009496 | $0.002151 | $0.0009458 | $0.002137 | $32,536.45 | $473,130 |
| 2019-09-06 | $0.002137 | $0.002155 | $0.001952 | $0.001964 | $1,891.41 | $434,794 |
| 2019-09-07 | $0.001964 | $0.002024 | $0.001716 | $0.001995 | $1,961.88 | $441,663 |
| 2019-09-08 | $0.001995 | $0.002047 | $0.001852 | $0.001920 | $1,539.95 | $425,175 |
| 2019-09-09 | $0.001920 | $0.002009 | $0.001879 | $0.001972 | $376.40 | $436,652 |
| 2019-09-10 | $0.001971 | $0.002042 | $0.001939 | $0.001962 | $241.70 | $434,517 |
| 2019-09-11 | $0.001962 | $0.002013 | $0.001942 | $0.001995 | $0 | $441,780 |
| 2019-09-12 | $0.001995 | $0.001995 | $0.001995 | $0.001995 | $0 | $441,780 |
| 2019-09-13 | $0.001995 | $0.002017 | $0.001990 | $0.002014 | $8.15 | $445,889 |
| 2019-09-14 | $0.002015 | $0.002094 | $0.002005 | $0.002090 | $23.81 | $462,783 |
| 2019-09-15 | $0.002090 | $0.002115 | $0.001864 | $0.001872 | $95.50 | $414,476 |
| 2019-09-16 | $0.001872 | $0.002194 | $0.001872 | $0.002194 | $96.24 | $485,884 |
| 2019-09-17 | $0.002195 | $0.002225 | $0.002010 | $0.002171 | $271.07 | $480,665 |
| 2019-09-18 | $0.002165 | $0.002379 | $0.002111 | $0.002111 | $56.06 | $467,365 |
| 2019-09-19 | $0.002110 | $0.002439 | $0.002045 | $0.002433 | $17.88 | $539,349 |
| 2019-09-20 | $0.002428 | $0.002431 | $0.002358 | $0.002388 | $42.97 | $529,352 |
| 2019-09-21 | $0.002388 | $0.002421 | $0.002355 | $0.002360 | $25.23 | $523,334 |
| 2019-09-22 | $0.002360 | $0.002366 | $0.001841 | $0.001875 | $10.89 | $415,829 |
| 2019-09-23 | $0.001876 | $0.002315 | $0.001848 | $0.002210 | $19.74 | $489,937 |
| 2019-09-24 | $0.002210 | $0.002227 | $0.002200 | $0.002210 | $0 | $489,924 |
| 2019-09-25 | $0.002210 | $0.002210 | $0.001651 | $0.001790 | $185.04 | $396,941 |
| 2019-09-26 | $0.001790 | $0.001857 | $0.001766 | $0.001857 | $0 | $411,666 |
| 2019-09-27 | $0.001857 | $0.001857 | $0.001857 | $0.001857 | $0 | $411,666 |
| 2019-09-28 | $0.001857 | $0.001857 | $0.0008716 | $0.001296 | $29.74 | $287,308 |
| 2019-09-29 | $0.001296 | $0.001300 | $0.0008350 | $0.0008525 | $10.90 | $189,019 |
| 2019-09-30 | $0.0008525 | $0.001092 | $0.0008353 | $0.001092 | $14.06 | $242,138 |