Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002046 | $0.002086 | $0.002041 | $0.002074 | $64.31 | $472,000 |
| 2020-02-02 | $0.002072 | $0.002181 | $0.002030 | $0.002096 | $254.36 | $477,110 |
| 2020-02-03 | $0.002096 | $0.002215 | $0.002073 | $0.002184 | $389.29 | $497,508 |
| 2020-02-04 | $0.002185 | $0.002199 | $0.002011 | $0.002045 | $1,477.80 | $465,917 |
| 2020-02-05 | $0.002045 | $0.002223 | $0.001974 | $0.002195 | $2,202.21 | $500,097 |
| 2020-02-06 | $0.002195 | $0.002248 | $0.002136 | $0.002217 | $905.89 | $504,980 |
| 2020-02-07 | $0.002217 | $0.002286 | $0.002191 | $0.002262 | $138.90 | $515,274 |
| 2020-02-08 | $0.002259 | $0.003041 | $0.002187 | $0.002475 | $4,665.50 | $563,820 |
| 2020-02-09 | $0.002474 | $0.003488 | $0.002472 | $0.002826 | $8,378.94 | $643,707 |
| 2020-02-10 | $0.002826 | $0.003451 | $0.002461 | $0.002777 | $1,263.37 | $632,622 |
| 2020-02-11 | $0.002775 | $0.003902 | $0.002717 | $0.003892 | $210.04 | $886,586 |
| 2020-02-12 | $0.003892 | $0.003986 | $0.003015 | $0.003253 | $5,652.74 | $741,065 |
| 2020-02-13 | $0.003253 | $0.003330 | $0.003118 | $0.003272 | $2,727.72 | $745,379 |
| 2020-02-14 | $0.003287 | $0.003602 | $0.003202 | $0.003592 | $2,362.33 | $818,328 |
| 2020-02-15 | $0.003592 | $0.003637 | $0.003283 | $0.003286 | $217.84 | $748,690 |
| 2020-02-16 | $0.003289 | $0.003390 | $0.002999 | $0.003276 | $1,371.21 | $746,270 |
| 2020-02-17 | $0.003268 | $0.003292 | $0.003070 | $0.003198 | $255.21 | $728,472 |
| 2020-02-18 | $0.003199 | $0.003601 | $0.003139 | $0.003583 | $4.93 | $816,267 |
| 2020-02-19 | $0.003586 | $0.003586 | $0.003258 | $0.003265 | $314.08 | $743,813 |
| 2020-02-20 | $0.003257 | $0.003310 | $0.003167 | $0.003274 | $16.20 | $745,929 |
| 2020-02-21 | $0.003270 | $0.003322 | $0.003129 | $0.003262 | $465.42 | $743,252 |
| 2020-02-22 | $0.003266 | $0.003312 | $0.003118 | $0.003299 | $0 | $751,496 |
| 2020-02-23 | $0.003299 | $0.003299 | $0.002963 | $0.003079 | $219.67 | $701,450 |
| 2020-02-24 | $0.003079 | $0.003395 | $0.002995 | $0.003322 | $13.28 | $757,573 |
| 2020-02-25 | $0.003322 | $0.003325 | $0.003084 | $0.003100 | $132.30 | $706,878 |
| 2020-02-26 | $0.003096 | $0.003119 | $0.002762 | $0.002815 | $62.81 | $641,835 |
| 2020-02-27 | $0.002815 | $0.002957 | $0.002652 | $0.002823 | $132.03 | $643,745 |
| 2020-02-28 | $0.002826 | $0.002917 | $0.002687 | $0.002785 | $192.25 | $634,934 |
| 2020-02-29 | $0.002788 | $0.002847 | $0.002671 | $0.002715 | $246.62 | $619,130 |