Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) 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 | $0.0001840 | $0.0001878 | $0.0001728 | $0.0001848 | $77,355.50 | $1,438,096 |
| 2018-10-02 | $0.0001846 | $0.0001851 | $0.0001584 | $0.0001818 | $39,910.40 | $1,415,087 |
| 2018-10-03 | $0.0001819 | $0.0001824 | $0.0001641 | $0.0001786 | $90,514.50 | $1,389,930 |
| 2018-10-04 | $0.0001786 | $0.0001844 | $0.0001608 | $0.0001627 | $83,368.50 | $1,266,441 |
| 2018-10-05 | $0.0001627 | $0.0001871 | $0.0001608 | $0.0001865 | $46,703.20 | $1,451,281 |
| 2018-10-06 | $0.0002181 | $0.0002266 | $0.0001639 | $0.0001732 | $311.81 | $1,347,781 |
| 2018-10-07 | $0.0001751 | $0.0002054 | $0.0001749 | $0.0001792 | $137.40 | $1,394,460 |
| 2018-10-08 | $0.0001797 | $0.0001978 | $0.0001673 | $0.0001674 | $96.48 | $1,303,312 |
| 2018-10-09 | $0.0001674 | $0.0002233 | $0.0001674 | $0.0001777 | $71,465.30 | $1,383,283 |
| 2018-10-10 | $0.0001776 | $0.0002122 | $0.0001642 | $0.0002121 | $74,952.40 | $1,650,647 |
| 2018-10-11 | $0.0002119 | $0.0002121 | $0.0001635 | $0.0001742 | $35,062.90 | $1,356,172 |
| 2018-10-12 | $0.0001742 | $0.0001864 | $0.0001737 | $0.0001813 | $40,888.40 | $1,410,829 |
| 2018-10-13 | $0.0001810 | $0.0001830 | $0.0001656 | $0.0001796 | $72,016.30 | $1,398,321 |
| 2018-10-14 | $0.0001796 | $0.0001815 | $0.0001499 | $0.0001741 | $544.50 | $1,355,362 |
| 2018-10-15 | $0.0001745 | $0.0001745 | $0.0001173 | $0.0001679 | $63,747.10 | $1,306,869 |
| 2018-10-16 | $0.0001679 | $0.0001679 | $0.0001053 | $0.0001427 | $32,037.50 | $1,110,439 |
| 2018-10-17 | $0.0001429 | $0.0001433 | $0.0001079 | $0.0001204 | $28,452.50 | $937,507 |
| 2018-10-18 | $0.0001202 | $0.0001347 | $0.0001115 | $0.0001321 | $38,662.50 | $1,028,079 |
| 2018-10-19 | $0.0001321 | $0.0001329 | $0.00007177 | $0.0001024 | $18,210.80 | $796,691 |
| 2018-10-20 | $0.0001021 | $0.0001340 | $0.0001019 | $0.0001295 | $20,637.40 | $1,007,965 |
| 2018-10-21 | $0.0001296 | $0.0001628 | $0.0001108 | $0.0001621 | $45,893.70 | $1,262,051 |
| 2018-10-22 | $0.0001621 | $0.0001621 | $0.00007373 | $0.00009255 | $27,820.10 | $720,375 |
| 2018-10-23 | $0.00009262 | $0.0001272 | $0.00007596 | $0.0001043 | $15,603.00 | $811,721 |
| 2018-10-24 | $0.0001042 | $0.0001046 | $0.00005730 | $0.00008785 | $30,084.20 | $683,794 |
| 2018-10-25 | $0.00008784 | $0.00008815 | $0.00007521 | $0.00008493 | $3,692.78 | $661,109 |
| 2018-10-26 | $0.00008480 | $0.00009104 | $0.00007523 | $0.00009075 | $8,622.86 | $706,388 |
| 2018-10-27 | $0.00009080 | $0.00009115 | $0.00007536 | $0.00008595 | $26,299.30 | $669,037 |
| 2018-10-28 | $0.00008588 | $0.00008658 | $0.00007565 | $0.00008206 | $24,419.20 | $638,768 |
| 2018-10-29 | $0.00008203 | $0.00009859 | $0.00007630 | $0.00007688 | $29,477.10 | $598,393 |
| 2018-10-30 | $0.00007690 | $0.0001089 | $0.00007067 | $0.00009091 | $14,769.50 | $707,590 |
| 2018-10-31 | $0.00009096 | $0.0001046 | $0.00007861 | $0.00008021 | $1,359.23 | $624,341 |