Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001877 | $0.001889 | $0.001848 | $0.001877 | $0 | $425,731 |
| 2019-11-02 | $0.001877 | $0.001893 | $0.001864 | $0.001875 | $9.91 | $425,310 |
| 2019-11-03 | $0.001875 | $0.001886 | $0.0009137 | $0.001593 | $37.75 | $361,227 |
| 2019-11-04 | $0.001593 | $0.001628 | $0.001476 | $0.001498 | $5.61 | $340,299 |
| 2019-11-05 | $0.001498 | $0.002065 | $0.001162 | $0.002003 | $21.12 | $454,951 |
| 2019-11-06 | $0.002002 | $0.002049 | $0.001928 | $0.001953 | $3.26 | $443,647 |
| 2019-11-07 | $0.001951 | $0.001955 | $0.001901 | $0.001916 | $0 | $435,126 |
| 2019-11-08 | $0.001916 | $0.001916 | $0.001692 | $0.001769 | $2,098.46 | $401,720 |
| 2019-11-09 | $0.001768 | $0.001819 | $0.001765 | $0.001808 | $54.77 | $410,542 |
| 2019-11-10 | $0.001808 | $0.001861 | $0.001805 | $0.001847 | $170.78 | $419,383 |
| 2019-11-11 | $0.001846 | $0.001855 | $0.001694 | $0.001698 | $14.68 | $385,582 |
| 2019-11-12 | $0.001698 | $0.001819 | $0.001696 | $0.001809 | $174.36 | $410,843 |
| 2019-11-13 | $0.001803 | $0.002021 | $0.001719 | $0.001729 | $46.13 | $392,706 |
| 2019-11-14 | $0.001729 | $0.001898 | $0.001710 | $0.001828 | $697.99 | $415,091 |
| 2019-11-15 | $0.001828 | $0.002791 | $0.001772 | $0.001844 | $3,244.78 | $418,761 |
| 2019-11-16 | $0.001844 | $0.001893 | $0.001822 | $0.001826 | $21.90 | $414,717 |
| 2019-11-17 | $0.001826 | $0.001910 | $0.001820 | $0.001880 | $71.94 | $427,052 |
| 2019-11-18 | $0.001880 | $0.001882 | $0.001791 | $0.001805 | $9.21 | $409,903 |
| 2019-11-19 | $0.001804 | $0.001824 | $0.001665 | $0.001686 | $70.51 | $382,827 |
| 2019-11-20 | $0.001686 | $0.001764 | $0.001679 | $0.001757 | $5.27 | $398,943 |
| 2019-11-21 | $0.001757 | $0.001762 | $0.001593 | $0.001614 | $0.1614 | $366,572 |
| 2019-11-22 | $0.001614 | $0.001630 | $0.001423 | $0.001458 | $12.61 | $331,222 |
| 2019-11-23 | $0.001458 | $0.001533 | $0.001432 | $0.001527 | $3.16 | $346,756 |
| 2019-11-24 | $0.001527 | $0.001532 | $0.001421 | $0.001421 | $10.42 | $322,788 |
| 2019-11-25 | $0.001420 | $0.001500 | $0.001336 | $0.001463 | $4.36 | $332,346 |
| 2019-11-26 | $0.001464 | $0.001474 | $0.001383 | $0.001464 | $69.20 | $332,568 |
| 2019-11-27 | $0.001463 | $0.001538 | $0.001426 | $0.001525 | $0 | $346,249 |
| 2019-11-28 | $0.001525 | $0.001525 | $0.001460 | $0.001466 | $111.17 | $332,913 |
| 2019-11-29 | $0.001466 | $0.001543 | $0.001445 | $0.001536 | $13.07 | $348,848 |
| 2019-11-30 | $0.001536 | $0.001551 | $0.001504 | $0.001518 | $0.1526 | $344,707 |