Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.007710 | $0.008586 | $0.007660 | $0.008351 | $604.61 | $1,842,660 |
| 2020-09-02 | $0.008350 | $0.008409 | $0.007430 | $0.007624 | $788.41 | $1,682,221 |
| 2020-09-03 | $0.007630 | $0.007792 | $0.006446 | $0.006518 | $1,350.99 | $1,438,218 |
| 2020-09-04 | $0.006523 | $0.006731 | $0.006064 | $0.006282 | $2,235.92 | $1,386,212 |
| 2020-09-05 | $0.006281 | $0.006377 | $0.004991 | $0.005282 | $1,798.27 | $1,165,452 |
| 2020-09-06 | $0.005282 | $0.005641 | $0.005011 | $0.005550 | $176.59 | $1,224,590 |
| 2020-09-07 | $0.005550 | $0.005621 | $0.005353 | $0.005490 | $163.55 | $1,211,396 |
| 2020-09-08 | $0.005496 | $0.005541 | $0.005102 | $0.005244 | $239.99 | $1,157,113 |
| 2020-09-09 | $0.005239 | $0.005296 | $0.005155 | $0.005250 | $0 | $1,158,499 |
| 2020-09-10 | $0.005250 | $0.005899 | $0.005250 | $0.005684 | $86.53 | $1,254,145 |
| 2020-09-11 | $0.005706 | $0.005796 | $0.005422 | $0.005461 | $0 | $1,205,028 |
| 2020-09-12 | $0.005461 | $0.005932 | $0.005461 | $0.005932 | $616.57 | $1,308,928 |
| 2020-09-13 | $0.005932 | $0.005957 | $0.005435 | $0.005463 | $0 | $1,205,441 |
| 2020-09-14 | $0.005463 | $0.005793 | $0.005322 | $0.005601 | $1,981.01 | $1,235,835 |
| 2020-09-15 | $0.005602 | $0.005665 | $0.005318 | $0.005335 | $756.34 | $1,177,138 |
| 2020-09-16 | $0.005334 | $0.005340 | $0.005217 | $0.005304 | $0 | $1,170,404 |
| 2020-09-17 | $0.005304 | $0.005304 | $0.005304 | $0.005304 | $0 | $1,170,404 |
| 2020-09-18 | $0.005304 | $0.005304 | $0.005304 | $0.005304 | $0 | $1,170,404 |
| 2020-09-19 | $0.005304 | $0.005600 | $0.005304 | $0.005519 | $829.20 | $1,217,919 |
| 2020-09-20 | $0.005518 | $0.005519 | $0.005332 | $0.005337 | $0 | $1,177,715 |
| 2020-09-21 | $0.005337 | $0.005337 | $0.005337 | $0.005337 | $0 | $1,177,715 |
| 2020-09-22 | $0.005337 | $0.005337 | $0.004857 | $0.004966 | $25.83 | $1,095,718 |
| 2020-09-23 | $0.004965 | $0.004970 | $0.004599 | $0.004630 | $0 | $1,021,669 |
| 2020-09-24 | $0.004630 | $0.004895 | $0.004593 | $0.004845 | $1,803.27 | $1,069,186 |
| 2020-09-25 | $0.004845 | $0.004962 | $0.004702 | $0.004885 | $0 | $1,077,836 |
| 2020-09-26 | $0.004885 | $0.004936 | $0.004828 | $0.004931 | $0 | $1,087,951 |
| 2020-09-27 | $0.004931 | $0.005021 | $0.004852 | $0.004958 | $0 | $1,093,924 |
| 2020-09-28 | $0.004958 | $0.005082 | $0.004933 | $0.004941 | $13.82 | $1,090,316 |
| 2020-09-29 | $0.004941 | $0.005013 | $0.004899 | $0.005005 | $0 | $1,104,428 |
| 2020-09-30 | $0.005005 | $0.005025 | $0.004916 | $0.005008 | $0 | $1,104,984 |