Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.06875 | $0.06981 | $0.06707 | $0.06805 | $0 | $15,093,201 |
| 2021-01-02 | $0.06805 | $0.07331 | $0.06691 | $0.07218 | $0 | $16,009,431 |
| 2021-01-03 | $0.07217 | $0.09379 | $0.07189 | $0.09059 | $0 | $20,091,590 |
| 2021-01-04 | $0.09089 | $0.1082 | $0.08556 | $0.09748 | $25.68 | $21,621,420 |
| 2021-01-05 | $0.09756 | $0.1059 | $0.09255 | $0.1031 | $0 | $22,875,721 |
| 2021-01-06 | $0.1032 | $0.1134 | $0.09981 | $0.1134 | $0 | $25,158,344 |
| 2021-01-07 | $0.1132 | $0.1195 | $0.1095 | $0.1149 | $0 | $25,484,716 |
| 2021-01-08 | $0.1149 | $0.1195 | $0.1009 | $0.1145 | $0 | $25,405,557 |
| 2021-01-09 | $0.1149 | $0.1223 | $0.1109 | $0.1202 | $0 | $26,654,007 |
| 2021-01-10 | $0.1202 | $0.1264 | $0.1121 | $0.1184 | $0 | $26,268,121 |
| 2021-01-11 | $0.1184 | $0.1184 | $0.08675 | $0.1021 | $0 | $22,635,444 |
| 2021-01-12 | $0.1022 | $0.1078 | $0.09499 | $0.09773 | $0 | $21,676,752 |
| 2021-01-13 | $0.09786 | $0.1064 | $0.09328 | $0.1060 | $0 | $23,513,718 |
| 2021-01-14 | $0.1061 | $0.1167 | $0.1025 | $0.1143 | $0 | $25,342,116 |
| 2021-01-15 | $0.1143 | $0.1173 | $0.1023 | $0.1099 | $0 | $24,378,249 |
| 2021-01-16 | $0.1099 | $0.1210 | $0.1086 | $0.1158 | $0 | $25,685,974 |
| 2021-01-17 | $0.1157 | $0.1187 | $0.1101 | $0.1153 | $0 | $25,576,977 |
| 2021-01-18 | $0.1154 | $0.1166 | $0.002613 | $0.003228 | $6,855.58 | $715,877 |
| 2021-01-19 | $0.003228 | $0.005380 | $0.003223 | $0.004673 | $3,795.13 | $1,036,527 |
| 2021-01-20 | $0.004673 | $0.004991 | $0.004196 | $0.004991 | $485.98 | $1,106,923 |
| 2021-01-21 | $0.004991 | $0.004993 | $0.003672 | $0.003854 | $936.51 | $854,764 |
| 2021-01-22 | $0.003854 | $0.004500 | $0.003432 | $0.003657 | $1,653.40 | $811,192 |
| 2021-01-23 | $0.003657 | $0.004449 | $0.002551 | $0.003064 | $6,414.12 | $679,554 |
| 2021-01-24 | $0.003064 | $0.003323 | $0.002793 | $0.002968 | $641.01 | $658,196 |
| 2021-01-25 | $0.002968 | $0.003662 | $0.002967 | $0.003247 | $839.33 | $720,177 |
| 2021-01-26 | $0.003247 | $0.006914 | $0.003227 | $0.003791 | $14,135.96 | $840,876 |
| 2021-01-27 | $0.003791 | $0.005324 | $0.003791 | $0.004905 | $1,837.04 | $1,087,813 |
| 2021-01-28 | $0.004904 | $0.006719 | $0.004397 | $0.005781 | $8,348.80 | $1,282,259 |
| 2021-01-29 | $0.005918 | $0.006153 | $0.005567 | $0.005925 | $222.31 | $1,314,145 |
| 2021-01-30 | $0.005914 | $0.005986 | $0.005065 | $0.005245 | $842.01 | $1,163,405 |
| 2021-01-31 | $0.005247 | $0.007224 | $0.005182 | $0.006095 | $3,519.21 | $1,351,934 |