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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09107 | $0.1009 | $0.09105 | $0.09964 | $0 | $1,711,903 |
| 2018-11-02 | $0.09964 | $0.09970 | $0.09963 | $0.09963 | $431.31 | $1,711,720 |
| 2018-11-03 | $0.09963 | $0.09963 | $0.09442 | $0.09447 | $2,722.50 | $1,622,948 |
| 2018-11-04 | $0.09447 | $0.09750 | $0.08401 | $0.09750 | $820.78 | $1,675,066 |
| 2018-11-05 | $0.09750 | $0.1001 | $0.09136 | $0.09828 | $11,565.50 | $1,688,478 |
| 2018-11-06 | $0.09830 | $0.1047 | $0.09714 | $0.1045 | $7,028.80 | $1,787,594 |
| 2018-11-07 | $0.1047 | $0.1163 | $0.1044 | $0.1141 | $10,428.70 | $1,959,498 |
| 2018-11-08 | $0.1141 | $0.1146 | $0.09027 | $0.09408 | $14,323.60 | $1,616,243 |
| 2018-11-09 | $0.09394 | $0.09659 | $0.08776 | $0.08783 | $8,891.89 | $1,508,875 |
| 2018-11-10 | $0.08787 | $0.09157 | $0.06702 | $0.09114 | $85,838.70 | $1,565,798 |
| 2018-11-11 | $0.09110 | $0.09145 | $0.07994 | $0.08706 | $21,195.70 | $1,495,746 |
| 2018-11-12 | $0.08701 | $0.09313 | $0.08701 | $0.08961 | $7,563.79 | $1,539,495 |
| 2018-11-13 | $0.08964 | $0.09058 | $0.08319 | $0.08340 | $1,435.20 | $1,432,809 |
| 2018-11-14 | $0.08334 | $0.08347 | $0.07188 | $0.07548 | $12,435.90 | $1,296,692 |
| 2018-11-15 | $0.07573 | $0.07650 | $0.06898 | $0.07099 | $5,275.17 | $1,219,582 |
| 2018-11-16 | $0.07066 | $0.08403 | $0.06956 | $0.07837 | $15,076.80 | $1,346,336 |
| 2018-11-17 | $0.07827 | $0.07936 | $0.07742 | $0.07855 | $773.70 | $1,349,519 |
| 2018-11-18 | $0.07853 | $0.08043 | $0.07853 | $0.07961 | $258.18 | $1,367,689 |
| 2018-11-19 | $0.07969 | $0.07979 | $0.07085 | $0.07276 | $2,845.97 | $1,249,989 |
| 2018-11-20 | $0.07256 | $0.07373 | $0.06176 | $0.06456 | $1,106.35 | $1,109,224 |
| 2018-11-21 | $0.06516 | $0.06996 | $0.05955 | $0.06422 | $5,933.88 | $1,103,364 |
| 2018-11-22 | $0.06426 | $0.06899 | $0.06170 | $0.06204 | $5,843.41 | $1,065,915 |
| 2018-11-23 | $0.06165 | $0.06387 | $0.05890 | $0.06013 | $2,394.99 | $1,033,097 |
| 2018-11-24 | $0.06012 | $0.06171 | $0.05642 | $0.05773 | $1,358.83 | $991,832 |
| 2018-11-25 | $0.05755 | $0.06008 | $0.05150 | $0.05893 | $117.78 | $1,012,395 |
| 2018-11-26 | $0.05873 | $0.06991 | $0.05376 | $0.06402 | $298.81 | $1,099,869 |
| 2018-11-27 | $0.06392 | $0.06392 | $0.05359 | $0.05587 | $3,490.11 | $959,825 |
| 2018-11-28 | $0.05590 | $0.06381 | $0.05590 | $0.05969 | $33.12 | $1,025,479 |
| 2018-11-29 | $0.05977 | $0.06323 | $0.05809 | $0.06193 | $1,546.13 | $1,064,017 |
| 2018-11-30 | $0.06158 | $0.06210 | $0.05793 | $0.06030 | $1,637.58 | $1,035,974 |