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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1416 | $0.1478 | $0.1252 | $0.1308 | $957.29 | $2,247,730 |
| 2018-10-02 | $0.1308 | $0.1502 | $0.1300 | $0.1393 | $5,787.51 | $2,392,404 |
| 2018-10-03 | $0.1386 | $0.1400 | $0.1250 | $0.1280 | $36,123.60 | $2,198,629 |
| 2018-10-04 | $0.1280 | $0.1313 | $0.1278 | $0.1286 | $6,207.44 | $2,208,731 |
| 2018-10-05 | $0.1285 | $0.1311 | $0.1188 | $0.1192 | $19,157.90 | $2,048,423 |
| 2018-10-06 | $0.1195 | $0.1324 | $0.1188 | $0.1287 | $23,760.60 | $2,211,205 |
| 2018-10-07 | $0.1286 | $0.1294 | $0.1169 | $0.1237 | $14,443.40 | $2,124,393 |
| 2018-10-08 | $0.1237 | $0.1317 | $0.1228 | $0.1286 | $6,411.94 | $2,209,006 |
| 2018-10-09 | $0.1282 | $0.1409 | $0.1276 | $0.1382 | $8,339.35 | $2,373,780 |
| 2018-10-10 | $0.1380 | $0.1507 | $0.1275 | $0.1505 | $15,682.90 | $2,585,801 |
| 2018-10-11 | $0.1505 | $0.1505 | $0.1265 | $0.1265 | $7,069.86 | $2,173,477 |
| 2018-10-12 | $0.1268 | $0.1298 | $0.1169 | $0.1257 | $18,408.90 | $2,159,991 |
| 2018-10-13 | $0.1257 | $0.1277 | $0.1201 | $0.1250 | $6,042.40 | $2,147,947 |
| 2018-10-14 | $0.1248 | $0.1254 | $0.1209 | $0.1209 | $1,775.21 | $2,077,234 |
| 2018-10-15 | $0.1212 | $0.1270 | $0.1121 | $0.1133 | $23,549.90 | $1,945,961 |
| 2018-10-16 | $0.1133 | $0.1133 | $0.1077 | $0.1094 | $7,383.03 | $1,879,542 |
| 2018-10-17 | $0.1094 | $0.1094 | $0.1005 | $0.1070 | $12,645.50 | $1,838,567 |
| 2018-10-18 | $0.1072 | $0.1072 | $0.1003 | $0.1019 | $3,820.26 | $1,751,395 |
| 2018-10-19 | $0.1020 | $0.1022 | $0.08900 | $0.09790 | $26,485.90 | $1,681,890 |
| 2018-10-20 | $0.09805 | $0.1141 | $0.09753 | $0.1116 | $10,496.60 | $1,917,682 |
| 2018-10-21 | $0.1117 | $0.1127 | $0.1091 | $0.1091 | $1,071.94 | $1,873,907 |
| 2018-10-22 | $0.1091 | $0.1094 | $0.09913 | $0.09920 | $24,599.20 | $1,704,253 |
| 2018-10-23 | $0.09914 | $0.1186 | $0.09428 | $0.1049 | $60,791.00 | $1,802,695 |
| 2018-10-24 | $0.1051 | $0.1059 | $0.1049 | $0.1056 | $9.57 | $1,814,532 |
| 2018-10-25 | $0.1056 | $0.1057 | $0.1015 | $0.1020 | $465.99 | $1,753,027 |
| 2018-10-26 | $0.1019 | $0.1022 | $0.09514 | $0.09553 | $62.09 | $1,641,226 |
| 2018-10-27 | $0.09561 | $0.09617 | $0.09561 | $0.09571 | $0 | $1,644,377 |
| 2018-10-28 | $0.09571 | $0.1073 | $0.09025 | $0.09636 | $11,511.80 | $1,655,432 |
| 2018-10-29 | $0.09621 | $0.09665 | $0.08848 | $0.09389 | $0 | $1,613,087 |
| 2018-10-30 | $0.09389 | $0.09648 | $0.09389 | $0.09636 | $701.04 | $1,655,444 |
| 2018-10-31 | $0.09633 | $0.09649 | $0.08522 | $0.09107 | $45.02 | $1,564,659 |