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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1193 | $0.1350 | $0.1129 | $0.1329 | $21,899.10 | $2,283,499 |
| 2018-09-02 | $0.1333 | $0.1349 | $0.1264 | $0.1290 | $5,543.66 | $2,216,531 |
| 2018-09-03 | $0.1291 | $0.1323 | $0.1267 | $0.1292 | $1,242.49 | $2,219,864 |
| 2018-09-04 | $0.1292 | $0.1310 | $0.1213 | $0.1282 | $2,531.58 | $2,202,168 |
| 2018-09-05 | $0.1281 | $0.1292 | $0.09769 | $0.09769 | $1,107.82 | $1,678,347 |
| 2018-09-06 | $0.09769 | $0.1095 | $0.09155 | $0.1095 | $2,743.33 | $1,881,449 |
| 2018-09-07 | $0.1093 | $0.1111 | $0.1015 | $0.1016 | $1,424.75 | $1,745,314 |
| 2018-09-08 | $0.1016 | $0.1028 | $0.09164 | $0.09395 | $370.22 | $1,614,044 |
| 2018-09-09 | $0.09357 | $0.09844 | $0.08945 | $0.09324 | $2,498.23 | $1,601,811 |
| 2018-09-10 | $0.09323 | $0.09725 | $0.09323 | $0.09657 | $9,983.56 | $1,659,114 |
| 2018-09-11 | $0.09678 | $0.09753 | $0.09054 | $0.09243 | $3,418.41 | $1,587,926 |
| 2018-09-12 | $0.09232 | $0.1062 | $0.08725 | $0.1060 | $22,196.00 | $1,821,834 |
| 2018-09-13 | $0.1061 | $0.1214 | $0.1061 | $0.1210 | $1,532.60 | $2,078,832 |
| 2018-09-14 | $0.1208 | $0.1272 | $0.1190 | $0.1203 | $2,959.85 | $2,066,393 |
| 2018-09-15 | $0.1202 | $0.1205 | $0.1122 | $0.1179 | $5,162.82 | $2,026,381 |
| 2018-09-16 | $0.1181 | $0.1181 | $0.1103 | $0.1153 | $864.68 | $1,980,836 |
| 2018-09-17 | $0.1154 | $0.1230 | $0.1098 | $0.1108 | $3,285.16 | $1,903,268 |
| 2018-09-18 | $0.1108 | $0.1266 | $0.1099 | $0.1241 | $5,247.31 | $2,132,021 |
| 2018-09-19 | $0.1241 | $0.1261 | $0.1190 | $0.1230 | $348.36 | $2,112,505 |
| 2018-09-20 | $0.1231 | $0.1289 | $0.1166 | $0.1289 | $7,906.85 | $2,213,747 |
| 2018-09-21 | $0.1289 | $0.1478 | $0.1252 | $0.1466 | $44,866.90 | $2,519,331 |
| 2018-09-22 | $0.1470 | $0.2211 | $0.1396 | $0.1421 | $29,912.30 | $2,441,968 |
| 2018-09-23 | $0.1418 | $0.2242 | $0.1317 | $0.1564 | $1,337.59 | $2,686,287 |
| 2018-09-24 | $0.1562 | $0.1562 | $0.1261 | $0.1281 | $3,624.81 | $2,201,068 |
| 2018-09-25 | $0.1283 | $0.1283 | $0.1117 | $0.1186 | $11,464.90 | $2,037,376 |
| 2018-09-26 | $0.1186 | $0.1308 | $0.1149 | $0.1281 | $6,810.25 | $2,201,326 |
| 2018-09-27 | $0.1280 | $0.1361 | $0.1273 | $0.1315 | $4,316.01 | $2,258,364 |
| 2018-09-28 | $0.1320 | $0.1346 | $0.1290 | $0.1308 | $2,699.08 | $2,247,352 |
| 2018-09-29 | $0.1307 | $0.1369 | $0.1278 | $0.1350 | $1,079.31 | $2,320,058 |
| 2018-09-30 | $0.1350 | $0.1419 | $0.1336 | $0.1415 | $2,018.78 | $2,431,368 |