Sharpe Platform Token SHP
Xếp hạng #?
16:59:07 18/02/2020
Sharpe Platform Token (SHP)
Không theo dõi
Lịch sử giá Sharpe Platform Token (SHP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1626 | $0.1665 | $0.1455 | $0.1629 | $5,811.45 | $2,643,306 |
| 2018-04-02 | $0.1624 | $0.1694 | $0.1415 | $0.1635 | $12,504.50 | $2,654,261 |
| 2018-04-03 | $0.1635 | $0.1735 | $0.1626 | $0.1687 | $3,601.31 | $2,737,279 |
| 2018-04-04 | $0.1689 | $0.1689 | $0.1428 | $0.1643 | $14,026.90 | $2,666,986 |
| 2018-04-05 | $0.1641 | $0.1705 | $0.1505 | $0.1549 | $8,520.42 | $2,513,303 |
| 2018-04-06 | $0.1546 | $0.1620 | $0.1472 | $0.1502 | $2,973.22 | $2,437,703 |
| 2018-04-07 | $0.1502 | $0.1686 | $0.1502 | $0.1685 | $4,742.85 | $2,734,146 |
| 2018-04-08 | $0.1684 | $0.1811 | $0.1582 | $0.1803 | $20,606.40 | $2,926,441 |
| 2018-04-09 | $0.1809 | $0.1817 | $0.1596 | $0.1753 | $8,978.98 | $2,844,820 |
| 2018-04-10 | $0.1760 | $0.1859 | $0.1666 | $0.1858 | $5,746.33 | $3,015,317 |
| 2018-04-11 | $0.1862 | $0.1882 | $0.1760 | $0.1863 | $2,678.06 | $3,023,968 |
| 2018-04-12 | $0.1865 | $0.2053 | $0.1693 | $0.2047 | $15,792.70 | $3,321,742 |
| 2018-04-13 | $0.2052 | $0.2150 | $0.1904 | $0.1947 | $23,576.10 | $3,160,545 |
| 2018-04-14 | $0.1937 | $0.2023 | $0.1812 | $0.1975 | $12,968.90 | $3,205,794 |
| 2018-04-15 | $0.1970 | $0.2142 | $0.1934 | $0.2142 | $16,530.10 | $3,476,172 |
| 2018-04-16 | $0.2144 | $0.2154 | $0.1876 | $0.1991 | $13,889.50 | $3,231,779 |
| 2018-04-17 | $0.1991 | $0.2062 | $0.1948 | $0.1958 | $4,187.73 | $3,177,651 |
| 2018-04-18 | $0.1958 | $0.2122 | $0.1957 | $0.2011 | $4,239.23 | $3,263,947 |
| 2018-04-19 | $0.2012 | $0.2210 | $0.1761 | $0.1878 | $19,155.00 | $3,048,086 |
| 2018-04-20 | $0.1880 | $0.2279 | $0.1825 | $0.2226 | $42,992.20 | $3,612,197 |
| 2018-04-21 | $0.2223 | $0.2232 | $0.2056 | $0.2188 | $6,716.73 | $3,551,431 |
| 2018-04-22 | $0.2191 | $0.2255 | $0.1867 | $0.2112 | $40,896.10 | $3,427,823 |
| 2018-04-23 | $0.2113 | $0.2901 | $0.2105 | $0.2191 | $21,563.80 | $3,555,911 |
| 2018-04-24 | $0.2198 | $0.2709 | $0.2197 | $0.2700 | $13,555.70 | $4,382,301 |
| 2018-04-25 | $0.2700 | $0.2700 | $0.2281 | $0.2376 | $1,490.75 | $3,855,779 |
| 2018-04-26 | $0.2387 | $0.2445 | $0.2226 | $0.2347 | $7,377.54 | $3,808,809 |
| 2018-04-27 | $0.2344 | $0.2545 | $0.2117 | $0.2526 | $29,250.60 | $4,100,221 |
| 2018-04-28 | $0.2513 | $0.2678 | $0.2240 | $0.2263 | $18,670.60 | $3,673,239 |
| 2018-04-29 | $0.2294 | $0.2464 | $0.1896 | $0.2412 | $42,403.20 | $3,915,116 |
| 2018-04-30 | $0.2417 | $0.2454 | $0.2274 | $0.2280 | $1,182.63 | $3,701,089 |