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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1349 | $0.1356 | $0.1328 | $0.1346 | $166.21 | $2,312,722 |
| 2018-07-02 | $0.1347 | $0.1684 | $0.1339 | $0.1668 | $510.36 | $2,865,236 |
| 2018-07-03 | $0.1672 | $0.1761 | $0.1664 | $0.1664 | $49.83 | $2,858,673 |
| 2018-07-04 | $0.1583 | $0.1636 | $0.1476 | $0.1527 | $1,496.41 | $2,622,669 |
| 2018-07-05 | $0.1531 | $0.1661 | $0.1491 | $0.1517 | $6,877.24 | $2,605,472 |
| 2018-07-06 | $0.1510 | $0.1568 | $0.1463 | $0.1564 | $5,569.63 | $2,686,700 |
| 2018-07-07 | $0.1558 | $0.1700 | $0.1554 | $0.1700 | $3,911.82 | $2,919,834 |
| 2018-07-08 | $0.1704 | $0.1720 | $0.1573 | $0.1575 | $4,605.78 | $2,705,598 |
| 2018-07-09 | $0.1576 | $0.1594 | $0.1172 | $0.1303 | $3,499.75 | $2,238,126 |
| 2018-07-10 | $0.1303 | $0.1515 | $0.1205 | $0.1415 | $1,031.23 | $2,431,196 |
| 2018-07-11 | $0.1415 | $0.1741 | $0.1415 | $0.1741 | $80.10 | $2,991,424 |
| 2018-07-12 | $0.1741 | $0.1741 | $0.1228 | $0.1246 | $806.29 | $2,141,007 |
| 2018-07-13 | $0.1250 | $0.1505 | $0.1139 | $0.1500 | $2,392.06 | $2,577,812 |
| 2018-07-14 | $0.1503 | $0.1534 | $0.1496 | $0.1523 | $68.54 | $2,617,240 |
| 2018-07-15 | $0.1522 | $0.1560 | $0.1140 | $0.1548 | $1,583.01 | $2,659,899 |
| 2018-07-16 | $0.1550 | $0.1555 | $0.1317 | $0.1381 | $3,484.57 | $2,372,526 |
| 2018-07-17 | $0.1381 | $0.1717 | $0.1176 | $0.1700 | $576.89 | $2,920,246 |
| 2018-07-18 | $0.1700 | $0.1742 | $0.1610 | $0.1619 | $1,174.43 | $2,781,465 |
| 2018-07-19 | $0.1621 | $0.1623 | $0.1512 | $0.1541 | $11,228.20 | $2,646,876 |
| 2018-07-20 | $0.1539 | $0.1550 | $0.1433 | $0.1455 | $5,832.77 | $2,499,247 |
| 2018-07-21 | $0.1454 | $0.1495 | $0.1372 | $0.1401 | $5,097.92 | $2,406,165 |
| 2018-07-22 | $0.1400 | $0.1420 | $0.1333 | $0.1368 | $7,542.63 | $2,350,175 |
| 2018-07-23 | $0.1369 | $0.1531 | $0.1365 | $0.1460 | $19,556.40 | $2,508,645 |
| 2018-07-24 | $0.1460 | $0.1499 | $0.1195 | $0.1264 | $61,277.90 | $2,171,312 |
| 2018-07-25 | $0.1266 | $0.1409 | $0.1243 | $0.1316 | $34,456.90 | $2,260,254 |
| 2018-07-26 | $0.1314 | $0.1327 | $0.1221 | $0.1272 | $1,383.47 | $2,184,558 |
| 2018-07-27 | $0.1238 | $0.1568 | $0.1219 | $0.1469 | $37,041.00 | $2,524,313 |
| 2018-07-28 | $0.1470 | $0.1473 | $0.1301 | $0.1351 | $39,704.50 | $2,321,725 |
| 2018-07-29 | $0.1350 | $0.1446 | $0.1343 | $0.1425 | $14,519.60 | $2,448,463 |
| 2018-07-30 | $0.1423 | $0.1430 | $0.1353 | $0.1377 | $18,155.00 | $2,365,104 |
| 2018-07-31 | $0.1378 | $0.1382 | $0.1285 | $0.1312 | $4,701.04 | $2,253,176 |