Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) 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 | $0.0002038 | $0.0002256 | $0.0001981 | $0.0002213 | $46,594.50 | $0 |
| 2018-09-02 | $0.0002214 | $0.0002215 | $0.0002081 | $0.0002090 | $23,435.60 | $0 |
| 2018-09-03 | $0.0002091 | $0.0003485 | $0.0002076 | $0.0002325 | $60,782.30 | $0 |
| 2018-09-04 | $0.0002325 | $0.0002384 | $0.0002031 | $0.0002287 | $43,425.10 | $0 |
| 2018-09-05 | $0.0002285 | $0.0002298 | $0.0001838 | $0.0001838 | $31,609.70 | $0 |
| 2018-09-06 | $0.0001830 | $0.0002459 | $0.0001715 | $0.0002138 | $84,931.40 | $1,304,671 |
| 2018-09-07 | $0.0002137 | $0.0002229 | $0.0001917 | $0.0001932 | $87,265.80 | $1,179,404 |
| 2018-09-08 | $0.0001563 | $0.0002420 | $0.0001563 | $0.0002086 | $34,993.60 | $1,273,228 |
| 2018-09-09 | $0.0002078 | $0.0002260 | $0.0001804 | $0.0001904 | $4,794.54 | $1,161,962 |
| 2018-09-10 | $0.0001905 | $0.0002318 | $0.0001558 | $0.0001559 | $1,526.94 | $951,410 |
| 2018-09-11 | $0.0001561 | $0.0001843 | $0.0001547 | $0.0001732 | $103.76 | $1,057,171 |
| 2018-09-12 | $0.0001904 | $0.0001964 | $0.0001657 | $0.0001784 | $143.88 | $1,088,675 |
| 2018-09-13 | $0.0001787 | $0.0002031 | $0.0001626 | $0.0002016 | $42,556.00 | $1,230,445 |
| 2018-09-14 | $0.0002008 | $0.0002116 | $0.0001865 | $0.0001951 | $85,815.60 | $1,190,848 |
| 2018-09-15 | $0.0001948 | $0.0002151 | $0.0001905 | $0.0002097 | $89,926.60 | $1,279,911 |
| 2018-09-16 | $0.0002098 | $0.0002098 | $0.0001729 | $0.0001941 | $78,624.10 | $1,184,610 |
| 2018-09-17 | $0.0001939 | $0.0001993 | $0.0001799 | $0.0001822 | $99,089.60 | $1,111,855 |
| 2018-09-18 | $0.0001822 | $0.0002092 | $0.0001696 | $0.0002083 | $85,695.20 | $1,271,000 |
| 2018-09-19 | $0.0002079 | $0.0002112 | $0.0001636 | $0.0001701 | $45,920.80 | $1,038,270 |
| 2018-09-20 | $0.0001701 | $0.0002116 | $0.0001664 | $0.0002113 | $60,142.60 | $1,644,505 |
| 2018-09-21 | $0.0002112 | $0.0002354 | $0.0001867 | $0.0002017 | $61,812.80 | $1,570,178 |
| 2018-09-22 | $0.0002024 | $0.0002414 | $0.0001946 | $0.0002380 | $94,020.20 | $1,852,659 |
| 2018-09-23 | $0.0002382 | $0.0002417 | $0.0002096 | $0.0002125 | $50,952.20 | $1,654,079 |
| 2018-09-24 | $0.0002129 | $0.0002665 | $0.0002040 | $0.0002127 | $74,517.70 | $1,655,893 |
| 2018-09-25 | $0.0002128 | $0.0002128 | $0.0001759 | $0.0001966 | $65,431.40 | $1,530,123 |
| 2018-09-26 | $0.0001969 | $0.0001969 | $0.0001777 | $0.0001902 | $98,020.30 | $1,480,175 |
| 2018-09-27 | $0.0001902 | $0.0002055 | $0.0001741 | $0.0001827 | $1,061.19 | $1,422,100 |
| 2018-09-28 | $0.0001828 | $0.0002079 | $0.0001828 | $0.0001873 | $72,122.30 | $1,457,960 |
| 2018-09-29 | $0.0001869 | $0.0001940 | $0.0001794 | $0.0001854 | $70,525.40 | $1,443,015 |
| 2018-09-30 | $0.0001852 | $0.0001892 | $0.0001159 | $0.0001840 | $93,783.70 | $1,432,523 |