Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001516 | $0.001516 | $0.001466 | $0.001468 | $0 | $333,376 |
| 2019-12-02 | $0.001468 | $0.001488 | $0.001468 | $0.001483 | $6.66 | $336,827 |
| 2019-12-03 | $0.001483 | $0.001492 | $0.001453 | $0.001459 | $0 | $331,320 |
| 2019-12-04 | $0.001459 | $0.001459 | $0.001348 | $0.001427 | $443.19 | $324,142 |
| 2019-12-05 | $0.001427 | $0.001482 | $0.001415 | $0.001471 | $4.52 | $334,069 |
| 2019-12-06 | $0.001472 | $0.001475 | $0.001452 | $0.001467 | $28.76 | $333,267 |
| 2019-12-07 | $0.001468 | $0.001473 | $0.001466 | $0.001471 | $0 | $334,044 |
| 2019-12-08 | $0.001471 | $0.001479 | $0.001345 | $0.001473 | $191.29 | $334,642 |
| 2019-12-09 | $0.001473 | $0.001485 | $0.001453 | $0.001459 | $47.56 | $331,463 |
| 2019-12-10 | $0.001459 | $0.001462 | $0.001447 | $0.001449 | $0 | $329,930 |
| 2019-12-11 | $0.001449 | $0.001449 | $0.001326 | $0.001332 | $1,458.74 | $303,211 |
| 2019-12-12 | $0.001332 | $0.001387 | $0.001300 | $0.001386 | $10.47 | $315,479 |
| 2019-12-13 | $0.001385 | $0.001388 | $0.001294 | $0.001345 | $44.31 | $306,192 |
| 2019-12-14 | $0.001345 | $0.001385 | $0.001340 | $0.001368 | $4.30 | $311,284 |
| 2019-12-15 | $0.001368 | $0.001378 | $0.001226 | $0.001247 | $68.05 | $283,951 |
| 2019-12-16 | $0.001247 | $0.001351 | $0.001230 | $0.001267 | $161.90 | $288,449 |
| 2019-12-17 | $0.001267 | $0.001271 | $0.001251 | $0.001253 | $0 | $285,265 |
| 2019-12-18 | $0.001253 | $0.001253 | $0.001114 | $0.001244 | $464.69 | $283,046 |
| 2019-12-19 | $0.001244 | $0.001253 | $0.001138 | $0.001157 | $23.71 | $263,280 |
| 2019-12-20 | $0.001157 | $0.001161 | $0.001115 | $0.001123 | $7.85 | $255,639 |
| 2019-12-21 | $0.001123 | $0.001124 | $0.001112 | $0.001116 | $48.24 | $254,003 |
| 2019-12-22 | $0.001116 | $0.001217 | $0.001114 | $0.001156 | $21.09 | $263,192 |
| 2019-12-23 | $0.001156 | $0.001181 | $0.001116 | $0.001127 | $10.56 | $256,416 |
| 2019-12-24 | $0.001126 | $0.001132 | $0.001069 | $0.001071 | $54.17 | $243,859 |
| 2019-12-25 | $0.001071 | $0.001071 | $0.001036 | $0.001047 | $0 | $238,428 |
| 2019-12-26 | $0.001047 | $0.001047 | $0.001047 | $0.001047 | $0 | $238,428 |
| 2019-12-27 | $0.001047 | $0.001194 | $0.001047 | $0.001184 | $42.83 | $269,589 |
| 2019-12-28 | $0.001185 | $0.001200 | $0.001182 | $0.001200 | $0 | $273,057 |
| 2019-12-29 | $0.001200 | $0.001271 | $0.001200 | $0.001252 | $48.94 | $284,912 |
| 2019-12-30 | $0.001252 | $0.001269 | $0.001220 | $0.001237 | $16.93 | $281,581 |
| 2019-12-31 | $0.001237 | $0.001248 | $0.001202 | $0.001210 | $1.69 | $275,339 |