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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1764 | $0.2017 | $0.1742 | $0.2016 | $1,316.37 | $3,362,784 |
| 2018-06-02 | $0.2014 | $0.2019 | $0.1793 | $0.1947 | $8,008.88 | $3,247,440 |
| 2018-06-03 | $0.1944 | $0.2326 | $0.1941 | $0.2278 | $2,948.24 | $3,800,037 |
| 2018-06-04 | $0.2276 | $0.2302 | $0.2126 | $0.2213 | $7,389.39 | $3,692,150 |
| 2018-06-05 | $0.2213 | $0.2228 | $0.2065 | $0.2137 | $3,746.47 | $3,564,480 |
| 2018-06-06 | $0.2137 | $0.2298 | $0.1991 | $0.2270 | $7,988.77 | $3,785,809 |
| 2018-06-07 | $0.2269 | $0.2317 | $0.2081 | $0.2090 | $6,292.36 | $3,591,303 |
| 2018-06-08 | $0.2089 | $0.2399 | $0.1950 | $0.2057 | $17,368.10 | $3,534,402 |
| 2018-06-09 | $0.2057 | $0.2164 | $0.1885 | $0.2136 | $14,989.90 | $3,669,438 |
| 2018-06-10 | $0.2124 | $0.2128 | $0.1852 | $0.1904 | $8,852.35 | $3,270,928 |
| 2018-06-11 | $0.1904 | $0.1957 | $0.1708 | $0.1891 | $4,413.60 | $3,248,095 |
| 2018-06-12 | $0.1895 | $0.1981 | $0.1671 | $0.1689 | $3,298.24 | $2,901,400 |
| 2018-06-13 | $0.1696 | $0.1749 | $0.1519 | $0.1578 | $10,892.70 | $2,710,924 |
| 2018-06-14 | $0.1583 | $0.1768 | $0.1573 | $0.1745 | $4,253.17 | $2,997,780 |
| 2018-06-15 | $0.1747 | $0.1828 | $0.1619 | $0.1733 | $10,807.40 | $2,977,886 |
| 2018-06-16 | $0.1735 | $0.1783 | $0.1724 | $0.1762 | $1,605.66 | $3,027,141 |
| 2018-06-17 | $0.1761 | $0.1826 | $0.1761 | $0.1808 | $2,083.42 | $3,105,655 |
| 2018-06-18 | $0.1806 | $0.1823 | $0.1715 | $0.1823 | $196.07 | $3,132,404 |
| 2018-06-19 | $0.1825 | $0.1917 | $0.1794 | $0.1894 | $2,004.81 | $3,254,125 |
| 2018-06-20 | $0.1896 | $0.2284 | $0.1757 | $0.2124 | $34,188.20 | $3,648,324 |
| 2018-06-21 | $0.2125 | $0.2398 | $0.2072 | $0.2081 | $25,096.20 | $3,575,927 |
| 2018-06-22 | $0.2081 | $0.2086 | $0.1811 | $0.1880 | $21,096.10 | $3,230,520 |
| 2018-06-23 | $0.1877 | $0.1908 | $0.1747 | $0.1805 | $5,031.73 | $3,101,445 |
| 2018-06-24 | $0.1804 | $0.1808 | $0.1422 | $0.1520 | $9,586.01 | $2,611,725 |
| 2018-06-25 | $0.1525 | $0.1649 | $0.1502 | $0.1641 | $3,939.39 | $2,818,901 |
| 2018-06-26 | $0.1641 | $0.1642 | $0.1349 | $0.1433 | $20,275.60 | $2,461,932 |
| 2018-06-27 | $0.1432 | $0.1462 | $0.1022 | $0.1132 | $48,691.30 | $1,945,411 |
| 2018-06-28 | $0.1134 | $0.1150 | $0.1070 | $0.1105 | $3,286.39 | $1,897,822 |
| 2018-06-29 | $0.1103 | $0.1875 | $0.1035 | $0.1517 | $84,873.30 | $2,605,953 |
| 2018-06-30 | $0.1516 | $0.1611 | $0.1329 | $0.1347 | $34.05 | $2,314,938 |