Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001092 | $0.001754 | $0.001086 | $0.001742 | $63.33 | $386,246 |
| 2019-10-02 | $0.001742 | $0.001940 | $0.001577 | $0.001930 | $0 | $427,892 |
| 2019-10-03 | $0.001930 | $0.001930 | $0.001930 | $0.001930 | $0 | $427,892 |
| 2019-10-04 | $0.001930 | $0.001942 | $0.001920 | $0.001925 | $5.77 | $426,762 |
| 2019-10-05 | $0.001925 | $0.001933 | $0.001792 | $0.001825 | $175.33 | $404,703 |
| 2019-10-06 | $0.001825 | $0.001910 | $0.001758 | $0.001885 | $59.42 | $418,015 |
| 2019-10-07 | $0.001884 | $0.001991 | $0.001869 | $0.001979 | $89.35 | $438,695 |
| 2019-10-08 | $0.001979 | $0.002013 | $0.001908 | $0.001942 | $348.43 | $430,473 |
| 2019-10-09 | $0.001942 | $0.002114 | $0.001925 | $0.002104 | $20.20 | $466,498 |
| 2019-10-10 | $0.002104 | $0.002110 | $0.002050 | $0.002092 | $0 | $463,745 |
| 2019-10-11 | $0.002092 | $0.002092 | $0.002092 | $0.002092 | $0 | $463,745 |
| 2019-10-12 | $0.002092 | $0.002092 | $0.001628 | $0.001796 | $43.43 | $398,194 |
| 2019-10-13 | $0.001796 | $0.002011 | $0.001781 | $0.001791 | $29.08 | $397,072 |
| 2019-10-14 | $0.001791 | $0.002020 | $0.001787 | $0.002015 | $148.41 | $446,867 |
| 2019-10-15 | $0.002016 | $0.002025 | $0.001933 | $0.001955 | $1.36 | $433,370 |
| 2019-10-16 | $0.001954 | $0.001962 | $0.001584 | $0.001757 | $190.27 | $389,562 |
| 2019-10-17 | $0.001755 | $0.001904 | $0.001743 | $0.001895 | $341.57 | $420,182 |
| 2019-10-18 | $0.001895 | $0.001896 | $0.001644 | $0.001729 | $36.49 | $383,438 |
| 2019-10-19 | $0.001729 | $0.001861 | $0.001719 | $0.001830 | $0 | $405,736 |
| 2019-10-20 | $0.001830 | $0.001830 | $0.001830 | $0.001830 | $0 | $405,736 |
| 2019-10-21 | $0.001830 | $0.001867 | $0.001830 | $0.001863 | $17.49 | $413,097 |
| 2019-10-22 | $0.001863 | $0.001864 | $0.001824 | $0.001824 | $85.85 | $404,586 |
| 2019-10-23 | $0.001824 | $0.001825 | $0.0008101 | $0.001019 | $2.94 | $225,946 |
| 2019-10-24 | $0.001020 | $0.001734 | $0.001010 | $0.001713 | $21.80 | $380,047 |
| 2019-10-25 | $0.001713 | $0.001722 | $0.001711 | $0.001718 | $0 | $380,990 |
| 2019-10-26 | $0.001718 | $0.001718 | $0.0008911 | $0.001605 | $72.03 | $355,972 |
| 2019-10-27 | $0.001605 | $0.001974 | $0.001596 | $0.001947 | $6.63 | $431,926 |
| 2019-10-28 | $0.001946 | $0.001985 | $0.001939 | $0.001939 | $7.07 | $439,888 |
| 2019-10-29 | $0.001938 | $0.001998 | $0.001778 | $0.001904 | $965.53 | $431,932 |
| 2019-10-30 | $0.001904 | $0.001911 | $0.001748 | $0.001778 | $670.63 | $403,339 |
| 2019-10-31 | $0.001777 | $0.001891 | $0.001697 | $0.001878 | $118.63 | $425,870 |