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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2279 | $0.2348 | $0.2171 | $0.2247 | $2,997.86 | $3,647,579 |
| 2018-05-02 | $0.2251 | $0.2368 | $0.2096 | $0.2125 | $7,871.23 | $3,449,603 |
| 2018-05-03 | $0.2126 | $0.2517 | $0.2126 | $0.2492 | $5,254.01 | $4,044,828 |
| 2018-05-04 | $0.2490 | $0.2614 | $0.2394 | $0.2594 | $3,754.02 | $4,210,408 |
| 2018-05-05 | $0.2592 | $0.2765 | $0.2585 | $0.2765 | $811.38 | $4,487,976 |
| 2018-05-06 | $0.2764 | $0.2781 | $0.2511 | $0.2562 | $5,730.98 | $4,158,455 |
| 2018-05-07 | $0.2567 | $0.2580 | $0.2298 | $0.2485 | $5,955.26 | $4,033,872 |
| 2018-05-08 | $0.2486 | $0.2639 | $0.2157 | $0.2429 | $23,540.40 | $3,942,984 |
| 2018-05-09 | $0.2420 | $0.2498 | $0.2299 | $0.2438 | $5,921.41 | $3,956,438 |
| 2018-05-10 | $0.2446 | $0.3113 | $0.2241 | $0.2427 | $66,471.10 | $3,939,283 |
| 2018-05-11 | $0.2429 | $0.2433 | $0.1953 | $0.2258 | $17,067.20 | $3,665,481 |
| 2018-05-12 | $0.2255 | $0.2625 | $0.2250 | $0.2568 | $12,297.30 | $4,168,420 |
| 2018-05-13 | $0.2570 | $0.2589 | $0.2436 | $0.2563 | $6,126.31 | $4,159,185 |
| 2018-05-14 | $0.2560 | $0.2713 | $0.2335 | $0.2345 | $19,503.80 | $3,806,439 |
| 2018-05-15 | $0.2345 | $0.2491 | $0.2280 | $0.2382 | $13,539.60 | $3,866,004 |
| 2018-05-16 | $0.2378 | $0.3094 | $0.2279 | $0.2837 | $49,964.50 | $4,731,590 |
| 2018-05-17 | $0.2841 | $0.2876 | $0.2019 | $0.2030 | $40,233.60 | $3,386,336 |
| 2018-05-18 | $0.2044 | $0.2287 | $0.2044 | $0.2285 | $5,881.54 | $3,811,263 |
| 2018-05-19 | $0.2285 | $0.2474 | $0.2216 | $0.2231 | $618.52 | $3,721,640 |
| 2018-05-20 | $0.2469 | $0.2473 | $0.2123 | $0.2388 | $4,058.49 | $3,983,235 |
| 2018-05-21 | $0.2390 | $0.2401 | $0.1837 | $0.2259 | $3,348.09 | $3,767,577 |
| 2018-05-22 | $0.2130 | $0.2262 | $0.1965 | $0.1975 | $2,313.17 | $3,294,862 |
| 2018-05-23 | $0.1972 | $0.1984 | $0.1713 | $0.1769 | $577.79 | $2,950,834 |
| 2018-05-24 | $0.1770 | $0.1849 | $0.1683 | $0.1807 | $239.92 | $3,014,269 |
| 2018-05-25 | $0.1808 | $0.2901 | $0.1798 | $0.2065 | $141,476 | $3,444,400 |
| 2018-05-26 | $0.2081 | $0.2562 | $0.2006 | $0.2014 | $4,377.28 | $3,358,914 |
| 2018-05-27 | $0.2015 | $0.2026 | $0.1927 | $0.1957 | $221.91 | $3,263,870 |
| 2018-05-28 | $0.1958 | $0.1965 | $0.1687 | $0.1705 | $3,295.12 | $2,843,197 |
| 2018-05-29 | $0.1700 | $0.2056 | $0.1699 | $0.2033 | $116.71 | $3,390,623 |
| 2018-05-30 | $0.2031 | $0.2098 | $0.1809 | $0.1926 | $117.85 | $3,212,245 |
| 2018-05-31 | $0.1926 | $0.2022 | $0.1724 | $0.1761 | $2,451.67 | $2,936,673 |