Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.006095 | $0.01340 | $0.005897 | $0.01339 | $11,020.22 | $2,969,451 |
| 2021-02-02 | $0.01339 | $0.01813 | $0.01131 | $0.01407 | $17,945.65 | $3,120,721 |
| 2021-02-03 | $0.01407 | $0.01489 | $0.004992 | $0.007860 | $13,699.79 | $1,743,360 |
| 2021-02-04 | $0.007860 | $0.008007 | $0.005867 | $0.005911 | $3,888.90 | $1,311,023 |
| 2021-02-05 | $0.005911 | $0.007425 | $0.005910 | $0.007389 | $1,031.38 | $1,638,771 |
| 2021-02-06 | $0.007389 | $0.007464 | $0.006512 | $0.006551 | $663.47 | $1,453,053 |
| 2021-02-07 | $0.006551 | $0.006551 | $0.005431 | $0.005462 | $1,399.29 | $1,211,468 |
| 2021-02-08 | $0.005462 | $0.006026 | $0.005313 | $0.006024 | $173.13 | $1,335,982 |
| 2021-02-09 | $0.006024 | $0.006072 | $0.005284 | $0.005434 | $769.11 | $1,205,331 |
| 2021-02-10 | $0.005434 | $0.007476 | $0.004894 | $0.006893 | $6,871.30 | $1,528,750 |
| 2021-02-11 | $0.006893 | $0.006893 | $0.006503 | $0.006773 | $718.34 | $1,502,192 |
| 2021-02-12 | $0.006774 | $0.006834 | $0.006359 | $0.006644 | $716.13 | $1,473,564 |
| 2021-02-13 | $0.006643 | $0.006770 | $0.006454 | $0.006541 | $268.12 | $1,450,850 |
| 2021-02-14 | $0.006544 | $0.007363 | $0.005728 | $0.007284 | $3,460.26 | $1,615,486 |
| 2021-02-15 | $0.007283 | $0.01103 | $0.004200 | $0.009659 | $11,632.89 | $2,142,274 |
| 2021-02-16 | $0.009659 | $0.01064 | $0.007163 | $0.007540 | $3,978.79 | $1,672,278 |
| 2021-02-17 | $0.007540 | $0.007543 | $0.006560 | $0.007336 | $1,765.89 | $1,627,191 |
| 2021-02-18 | $0.007337 | $0.007583 | $0.006750 | $0.006827 | $877.36 | $1,514,101 |
| 2021-02-19 | $0.006827 | $0.006973 | $0.006705 | $0.006924 | $0 | $1,535,775 |
| 2021-02-20 | $0.006925 | $0.007175 | $0.006242 | $0.006383 | $538.28 | $1,415,667 |
| 2021-02-21 | $0.006383 | $0.006817 | $0.006279 | $0.006491 | $674.07 | $1,439,740 |
| 2021-02-22 | $0.006491 | $0.006503 | $0.005517 | $0.006069 | $187.14 | $1,346,046 |
| 2021-02-23 | $0.006074 | $0.006091 | $0.004000 | $0.004775 | $947.70 | $1,059,056 |
| 2021-02-24 | $0.004775 | $0.005230 | $0.004623 | $0.004967 | $0 | $1,101,719 |
| 2021-02-25 | $0.004967 | $0.004967 | $0.003977 | $0.004007 | $684.53 | $888,622 |
| 2021-02-26 | $0.004006 | $0.004441 | $0.003807 | $0.004172 | $318.36 | $925,358 |
| 2021-02-27 | $0.004172 | $0.004474 | $0.004165 | $0.004302 | $266.26 | $954,066 |
| 2021-02-28 | $0.004302 | $0.004991 | $0.004029 | $0.004925 | $1,195.79 | $1,092,313 |