Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001210 | $0.001240 | $0.001206 | $0.001221 | $0.4578 | $277,865 |
| 2020-01-02 | $0.001221 | $0.001221 | $0.001180 | $0.001183 | $6.63 | $269,317 |
| 2020-01-03 | $0.001183 | $0.001240 | $0.001180 | $0.001212 | $90.48 | $275,957 |
| 2020-01-04 | $0.001212 | $0.001256 | $0.001197 | $0.001254 | $7.76 | $285,537 |
| 2020-01-05 | $0.001254 | $0.001300 | $0.001254 | $0.001274 | $57.91 | $289,988 |
| 2020-01-06 | $0.001274 | $0.001337 | $0.001273 | $0.001328 | $0 | $302,303 |
| 2020-01-07 | $0.001328 | $0.001339 | $0.001328 | $0.001336 | $1.11 | $304,207 |
| 2020-01-08 | $0.001336 | $0.001367 | $0.001286 | $0.001311 | $0 | $298,500 |
| 2020-01-09 | $0.001311 | $0.001508 | $0.001302 | $0.001496 | $5,983.44 | $340,614 |
| 2020-01-10 | $0.001497 | $0.001578 | $0.001467 | $0.001577 | $194.12 | $358,907 |
| 2020-01-11 | $0.001577 | $0.001597 | $0.001551 | $0.001558 | $46.94 | $354,577 |
| 2020-01-12 | $0.001556 | $0.001583 | $0.001523 | $0.001559 | $73.78 | $354,875 |
| 2020-01-13 | $0.001563 | $0.001570 | $0.001528 | $0.001553 | $166.87 | $353,440 |
| 2020-01-14 | $0.001551 | $0.001837 | $0.001550 | $0.001824 | $473.92 | $415,255 |
| 2020-01-15 | $0.001827 | $0.001888 | $0.001776 | $0.001880 | $728.22 | $428,029 |
| 2020-01-16 | $0.001881 | $0.002013 | $0.001828 | $0.002004 | $3,203.29 | $456,149 |
| 2020-01-17 | $0.002004 | $0.002244 | $0.001984 | $0.002218 | $395.11 | $504,860 |
| 2020-01-18 | $0.002214 | $0.002353 | $0.002083 | $0.002105 | $214.46 | $479,238 |
| 2020-01-19 | $0.002105 | $0.002426 | $0.001964 | $0.002114 | $2,574.76 | $481,222 |
| 2020-01-20 | $0.002115 | $0.002143 | $0.002036 | $0.002036 | $495.65 | $463,443 |
| 2020-01-21 | $0.002036 | $0.002052 | $0.001995 | $0.002043 | $232.17 | $465,116 |
| 2020-01-22 | $0.002043 | $0.002062 | $0.002012 | $0.002030 | $182.82 | $462,073 |
| 2020-01-23 | $0.002030 | $0.002031 | $0.001844 | $0.001875 | $53.75 | $426,707 |
| 2020-01-24 | $0.001874 | $0.001983 | $0.001870 | $0.001966 | $2.16 | $447,583 |
| 2020-01-25 | $0.001968 | $0.001968 | $0.001913 | $0.001933 | $164.65 | $439,956 |
| 2020-01-26 | $0.001933 | $0.001968 | $0.001920 | $0.001966 | $0 | $447,585 |
| 2020-01-27 | $0.001966 | $0.002068 | $0.001966 | $0.002044 | $32.72 | $465,161 |
| 2020-01-28 | $0.002045 | $0.002088 | $0.002035 | $0.002075 | $98.50 | $472,298 |
| 2020-01-29 | $0.002076 | $0.002110 | $0.002072 | $0.002084 | $78.45 | $474,386 |
| 2020-01-30 | $0.002083 | $0.002216 | $0.002052 | $0.002199 | $29.97 | $500,470 |
| 2020-01-31 | $0.002198 | $0.002205 | $0.002033 | $0.002046 | $1,323.00 | $465,691 |