Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002714 | $0.002788 | $0.002374 | $0.002551 | $40.88 | $581,738 |
| 2020-03-02 | $0.002552 | $0.002862 | $0.002533 | $0.002846 | $34.14 | $649,048 |
| 2020-03-03 | $0.002845 | $0.002854 | $0.002614 | $0.002635 | $41.00 | $600,720 |
| 2020-03-04 | $0.002635 | $0.002778 | $0.002455 | $0.002701 | $62.87 | $615,834 |
| 2020-03-05 | $0.002702 | $0.002859 | $0.002702 | $0.002813 | $135.60 | $641,325 |
| 2020-03-06 | $0.002813 | $0.002953 | $0.002710 | $0.002739 | $44.32 | $624,519 |
| 2020-03-07 | $0.002744 | $0.002822 | $0.002684 | $0.002687 | $594.43 | $612,747 |
| 2020-03-08 | $0.002687 | $0.002769 | $0.002340 | $0.002340 | $468.73 | $533,640 |
| 2020-03-09 | $0.002341 | $0.002409 | $0.002228 | $0.002380 | $166.81 | $542,673 |
| 2020-03-10 | $0.002383 | $0.002444 | $0.002335 | $0.002421 | $1.92 | $551,933 |
| 2020-03-11 | $0.002421 | $0.002447 | $0.002216 | $0.002330 | $244.06 | $531,365 |
| 2020-03-12 | $0.002330 | $0.002334 | $0.001303 | $0.001313 | $360.94 | $299,305 |
| 2020-03-13 | $0.001316 | $0.001606 | $0.001115 | $0.001564 | $1.33 | $356,696 |
| 2020-03-14 | $0.001565 | $0.001580 | $0.001429 | $0.001440 | $30.07 | $328,276 |
| 2020-03-15 | $0.001440 | $0.001455 | $0.001345 | $0.001376 | $71.39 | $313,816 |
| 2020-03-16 | $0.001377 | $0.001377 | $0.001277 | $0.001298 | $41.31 | $296,019 |
| 2020-03-17 | $0.001299 | $0.001380 | $0.001257 | $0.001258 | $11.73 | $286,771 |
| 2020-03-18 | $0.001260 | $0.001356 | $0.001254 | $0.001319 | $0 | $300,781 |
| 2020-03-19 | $0.001319 | $0.001449 | $0.001091 | $0.001409 | $209.02 | $321,344 |
| 2020-03-20 | $0.001409 | $0.001735 | $0.001369 | $0.001548 | $516.87 | $352,883 |
| 2020-03-21 | $0.001548 | $0.001581 | $0.001483 | $0.001535 | $239.48 | $349,946 |
| 2020-03-22 | $0.001536 | $0.001575 | $0.001462 | $0.001473 | $16.11 | $335,910 |
| 2020-03-23 | $0.001473 | $0.001553 | $0.001419 | $0.001553 | $7.58 | $354,065 |
| 2020-03-24 | $0.001554 | $0.001635 | $0.001534 | $0.001609 | $0 | $366,802 |
| 2020-03-25 | $0.001609 | $0.001636 | $0.001442 | $0.001462 | $1,364.31 | $333,281 |
| 2020-03-26 | $0.001462 | $0.001490 | $0.001448 | $0.001485 | $29.69 | $338,682 |
| 2020-03-27 | $0.001485 | $0.001499 | $0.001483 | $0.001491 | $0 | $339,945 |
| 2020-03-28 | $0.001491 | $0.001491 | $0.001366 | $0.001406 | $0.7030 | $320,592 |
| 2020-03-29 | $0.001406 | $0.001406 | $0.001382 | $0.001386 | $0 | $316,047 |
| 2020-03-30 | $0.001386 | $0.001444 | $0.001356 | $0.001429 | $16.98 | $325,856 |
| 2020-03-31 | $0.001426 | $0.001450 | $0.001414 | $0.001443 | $23.82 | $328,924 |