Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.01150 | $0.01175 | $0.01042 | $0.01051 | $1,081.06 | $2,330,391 |
| 2021-04-02 | $0.01057 | $0.01262 | $0.008879 | $0.01090 | $7,278.17 | $2,417,360 |
| 2021-04-03 | $0.01087 | $0.01180 | $0.01011 | $0.01068 | $6,372.35 | $2,368,147 |
| 2021-04-04 | $0.01064 | $0.01069 | $0.009177 | $0.009286 | $1,578.63 | $2,059,637 |
| 2021-04-05 | $0.009276 | $0.009279 | $0.005719 | $0.005838 | $3,955.86 | $1,294,728 |
| 2021-04-06 | $0.005842 | $0.005999 | $0.005797 | $0.005978 | $0 | $1,325,867 |
| 2021-04-07 | $0.005978 | $0.006164 | $0.005527 | $0.005837 | $2,068.19 | $1,294,549 |
| 2021-04-08 | $0.005817 | $0.006113 | $0.005776 | $0.006094 | $0 | $1,351,571 |
| 2021-04-09 | $0.006093 | $0.007618 | $0.005811 | $0.007520 | $3,268.73 | $1,667,875 |
| 2021-04-10 | $0.007521 | $0.009814 | $0.006419 | $0.007824 | $8,860.36 | $1,735,366 |
| 2021-04-11 | $0.007825 | $0.009221 | $0.007071 | $0.009221 | $3,623.98 | $2,045,271 |
| 2021-04-12 | $0.009220 | $0.009227 | $0.006925 | $0.007282 | $3,886.15 | $1,615,138 |
| 2021-04-13 | $0.007284 | $0.009627 | $0.006004 | $0.009059 | $6,150.10 | $2,009,180 |
| 2021-04-14 | $0.009085 | $0.009495 | $0.007007 | $0.007374 | $2,591.49 | $1,635,610 |
| 2021-04-15 | $0.007375 | $0.007533 | $0.003759 | $0.007051 | $10,764.11 | $1,563,838 |
| 2021-04-16 | $0.007045 | $0.007105 | $0.006559 | $0.006830 | $5.84 | $1,514,825 |
| 2021-04-17 | $0.006833 | $0.007169 | $0.006432 | $0.006572 | $85.41 | $1,457,724 |
| 2021-04-18 | $0.006567 | $0.006617 | $0.005138 | $0.005777 | $1,771.31 | $1,281,208 |
| 2021-04-19 | $0.005781 | $0.006722 | $0.005075 | $0.006567 | $2,229.28 | $1,456,486 |
| 2021-04-20 | $0.006595 | $0.009226 | $0.006227 | $0.009015 | $2,315.20 | $1,999,511 |
| 2021-04-21 | $0.009041 | $0.009041 | $0.006425 | $0.007637 | $3,863.77 | $1,693,846 |
| 2021-04-22 | $0.007647 | $0.008853 | $0.007499 | $0.007937 | $589.35 | $1,760,354 |
| 2021-04-23 | $0.007935 | $0.007994 | $0.007029 | $0.007765 | $0 | $1,722,128 |
| 2021-04-24 | $0.007768 | $0.007777 | $0.007136 | $0.007292 | $0 | $1,617,394 |
| 2021-04-25 | $0.007293 | $0.007737 | $0.007161 | $0.007570 | $0 | $1,679,035 |
| 2021-04-26 | $0.007571 | $0.008330 | $0.007570 | $0.008306 | $0 | $1,842,305 |
| 2021-04-27 | $0.008306 | $0.008758 | $0.008197 | $0.008699 | $0 | $1,929,343 |
| 2021-04-28 | $0.008699 | $0.009097 | $0.008446 | $0.009025 | $0 | $2,001,711 |
| 2021-04-29 | $0.009025 | $0.009227 | $0.008790 | $0.009075 | $0 | $2,012,681 |
| 2021-04-30 | $0.009069 | $0.009201 | $0.008993 | $0.009125 | $0 | $2,023,788 |