Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.009123 | $0.009715 | $0.009051 | $0.009693 | $0 | $2,149,879 |
| 2021-05-02 | $0.009695 | $0.01135 | $0.008764 | $0.009475 | $0 | $2,101,492 |
| 2021-05-03 | $0.009668 | $0.01135 | $0.009452 | $0.01128 | $0 | $2,501,618 |
| 2021-05-04 | $0.01128 | $0.01154 | $0.01057 | $0.01065 | $0 | $2,362,486 |
| 2021-05-05 | $0.01065 | $0.01159 | $0.01062 | $0.01157 | $0 | $2,566,049 |
| 2021-05-06 | $0.01157 | $0.01181 | $0.01116 | $0.01153 | $0 | $2,558,117 |
| 2021-05-07 | $0.01152 | $0.01182 | $0.01114 | $0.01149 | $0 | $2,548,351 |
| 2021-05-08 | $0.01147 | $0.01331 | $0.01078 | $0.01295 | $0 | $2,871,335 |
| 2021-05-09 | $0.01307 | $0.01429 | $0.01219 | $0.01280 | $0 | $2,838,390 |
| 2021-05-10 | $0.01272 | $0.01453 | $0.01245 | $0.01316 | $0 | $2,919,102 |
| 2021-05-11 | $0.01320 | $0.01387 | $0.01236 | $0.01370 | $0 | $3,037,764 |
| 2021-05-12 | $0.01370 | $0.01450 | $0.01284 | $0.01296 | $0 | $2,875,377 |
| 2021-05-13 | $0.01285 | $0.01339 | $0.01175 | $0.01222 | $0 | $2,709,652 |
| 2021-05-14 | $0.01224 | $0.01375 | $0.01220 | $0.01352 | $0 | $2,998,237 |
| 2021-05-15 | $0.01349 | $0.01368 | $0.01197 | $0.01198 | $0 | $2,656,208 |
| 2021-05-16 | $0.01196 | $0.01279 | $0.01107 | $0.01175 | $0 | $2,605,484 |
| 2021-05-17 | $0.01176 | $0.01178 | $0.01036 | $0.01079 | $0 | $2,392,339 |
| 2021-05-18 | $0.01078 | $0.01178 | $0.01076 | $0.01115 | $0 | $2,472,115 |
| 2021-05-19 | $0.01115 | $0.01137 | $0.006763 | $0.008208 | $0 | $1,820,512 |
| 2021-05-20 | $0.008200 | $0.009810 | $0.007184 | $0.009153 | $0 | $2,030,005 |
| 2021-05-21 | $0.009127 | $0.009622 | $0.007024 | $0.007928 | $0 | $1,758,446 |
| 2021-05-22 | $0.007942 | $0.008143 | $0.007181 | $0.007587 | $0 | $1,682,711 |
| 2021-05-23 | $0.007590 | $0.007818 | $0.005773 | $0.006951 | $0 | $1,541,672 |
| 2021-05-24 | $0.006952 | $0.008738 | $0.006890 | $0.008665 | $0 | $1,921,926 |
| 2021-05-25 | $0.008663 | $0.009008 | $0.007925 | $0.008855 | $0 | $1,964,047 |
| 2021-05-26 | $0.008854 | $0.009541 | $0.008752 | $0.009455 | $0 | $2,096,977 |
| 2021-05-27 | $0.009455 | $0.009476 | $0.008724 | $0.009012 | $0 | $1,998,835 |
| 2021-05-28 | $0.009031 | $0.009091 | $0.007778 | $0.008015 | $0 | $1,777,656 |
| 2021-05-29 | $0.008009 | $0.008444 | $0.007142 | $0.007495 | $0 | $1,662,388 |
| 2021-05-30 | $0.007566 | $0.008189 | $0.007151 | $0.007885 | $0 | $1,748,799 |
| 2021-05-31 | $0.007876 | $0.008901 | $0.007521 | $0.008898 | $0 | $1,973,459 |