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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1311 | $0.1315 | $0.1224 | $0.1291 | $13,819.70 | $2,218,266 |
| 2018-08-02 | $0.1293 | $0.1305 | $0.1250 | $0.1257 | $3,294.95 | $2,160,059 |
| 2018-08-03 | $0.1257 | $0.1304 | $0.1222 | $0.1297 | $7,092.95 | $2,227,904 |
| 2018-08-04 | $0.1296 | $0.1322 | $0.1245 | $0.1256 | $6.21 | $2,157,586 |
| 2018-08-05 | $0.1256 | $0.1268 | $0.1208 | $0.1260 | $2,956.58 | $2,165,265 |
| 2018-08-06 | $0.1261 | $0.1274 | $0.1213 | $0.1220 | $143.13 | $2,095,703 |
| 2018-08-07 | $0.1220 | $0.1268 | $0.1145 | $0.1159 | $3,109.64 | $1,991,230 |
| 2018-08-08 | $0.1157 | $0.1500 | $0.1105 | $0.1486 | $46,510.00 | $2,552,609 |
| 2018-08-09 | $0.1486 | $0.1817 | $0.1251 | $0.1258 | $114,344 | $2,160,815 |
| 2018-08-10 | $0.1256 | $0.1260 | $0.1118 | $0.1127 | $4,898.85 | $1,936,924 |
| 2018-08-11 | $0.1127 | $0.1129 | $0.09826 | $0.1045 | $4,966.82 | $1,795,084 |
| 2018-08-12 | $0.1037 | $0.1055 | $0.1015 | $0.1028 | $969.19 | $1,766,754 |
| 2018-08-13 | $0.1031 | $0.1066 | $0.08871 | $0.08886 | $3,025.74 | $1,526,619 |
| 2018-08-14 | $0.08875 | $0.09089 | $0.07957 | $0.09030 | $4,223.92 | $1,551,437 |
| 2018-08-15 | $0.09084 | $0.09453 | $0.08567 | $0.08658 | $4,013.41 | $1,487,502 |
| 2018-08-16 | $0.08671 | $0.1024 | $0.08632 | $0.1007 | $22,111.80 | $1,729,388 |
| 2018-08-17 | $0.1008 | $0.1137 | $0.1007 | $0.1135 | $4,086.85 | $1,950,462 |
| 2018-08-18 | $0.1138 | $0.1150 | $0.1055 | $0.1093 | $8,515.39 | $1,877,171 |
| 2018-08-19 | $0.1091 | $0.1222 | $0.1061 | $0.1167 | $15,805.80 | $2,005,765 |
| 2018-08-20 | $0.1169 | $0.1205 | $0.1098 | $0.1116 | $15,427.40 | $1,917,149 |
| 2018-08-21 | $0.1117 | $0.1170 | $0.1072 | $0.1149 | $11,603.00 | $1,973,174 |
| 2018-08-22 | $0.1147 | $0.1222 | $0.1108 | $0.1126 | $9,241.03 | $1,934,639 |
| 2018-08-23 | $0.1128 | $0.1142 | $0.1088 | $0.1115 | $3,517.34 | $1,916,084 |
| 2018-08-24 | $0.1113 | $0.1170 | $0.1096 | $0.1168 | $2,898.33 | $2,005,816 |
| 2018-08-25 | $0.1165 | $0.1264 | $0.1138 | $0.1185 | $9,472.12 | $2,035,503 |
| 2018-08-26 | $0.1184 | $0.1187 | $0.1116 | $0.1172 | $9,482.57 | $2,013,169 |
| 2018-08-27 | $0.1173 | $0.1276 | $0.1164 | $0.1276 | $8,052.29 | $2,191,585 |
| 2018-08-28 | $0.1276 | $0.1331 | $0.1188 | $0.1317 | $23,044.70 | $2,262,213 |
| 2018-08-29 | $0.1314 | $0.1327 | $0.1279 | $0.1279 | $1,450.11 | $2,198,165 |
| 2018-08-30 | $0.1281 | $0.1299 | $0.1258 | $0.1298 | $1,730.31 | $2,229,158 |
| 2018-08-31 | $0.1298 | $0.1338 | $0.1196 | $0.1197 | $8,911.24 | $2,055,724 |