Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) 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 | $0.00008021 | $0.0001087 | $0.00007446 | $0.00007858 | $3,684.96 | $611,655 |
| 2018-11-02 | $0.00007858 | $0.00007979 | $0.00007449 | $0.00007885 | $4,743.29 | $613,717 |
| 2018-11-03 | $0.00007885 | $0.00008858 | $0.00007505 | $0.00007797 | $4,283.42 | $606,910 |
| 2018-11-04 | $0.00007797 | $0.00008408 | $0.00007797 | $0.00008337 | $3,140.95 | $648,950 |
| 2018-11-05 | $0.00008359 | $0.00008641 | $0.00006716 | $0.00008582 | $15,063.70 | $668,006 |
| 2018-11-06 | $0.00008572 | $0.00008977 | $0.00007371 | $0.00008977 | $22,410.80 | $697,344 |
| 2018-11-07 | $0.00008989 | $0.0005047 | $0.00008291 | $0.0001173 | $48,710.70 | $913,229 |
| 2018-11-08 | $0.0001173 | $0.0001222 | $0.00006991 | $0.00008492 | $56,327.90 | $661,031 |
| 2018-11-09 | $0.00008489 | $0.00009366 | $0.00008286 | $0.00009034 | $101,071 | $703,210 |
| 2018-11-10 | $0.00009028 | $0.00009199 | $0.00008721 | $0.00008919 | $106,253 | $694,203 |
| 2018-11-11 | $0.00008906 | $0.00009155 | $0.00008779 | $0.00008888 | $102,366 | $691,808 |
| 2018-11-12 | $0.00008877 | $0.0001012 | $0.00008401 | $0.0001008 | $84,221.30 | $784,821 |
| 2018-11-13 | $0.0001008 | $0.0001011 | $0.00008363 | $0.00009511 | $115,455 | $740,282 |
| 2018-11-14 | $0.00009503 | $0.00009528 | $0.00006441 | $0.00006519 | $101,172 | $507,429 |
| 2018-11-15 | $0.00006544 | $0.00007769 | $0.00005507 | $0.00005786 | $113,981 | $450,341 |
| 2018-11-16 | $0.00005798 | $0.00007699 | $0.00005722 | $0.00006840 | $124,414 | $532,398 |
| 2018-11-17 | $0.00006834 | $0.00007152 | $0.00006740 | $0.00006787 | $105,212 | $528,277 |
| 2018-11-18 | $0.00006785 | $0.00007511 | $0.00006785 | $0.00007078 | $135,857 | $550,955 |
| 2018-11-19 | $0.00007092 | $0.00007098 | $0.00005088 | $0.00005525 | $107,121 | $430,074 |
| 2018-11-20 | $0.00005498 | $0.00005532 | $0.00004490 | $0.00004829 | $105,338 | $375,904 |
| 2018-11-21 | $0.00004850 | $0.00005504 | $0.00004653 | $0.00005205 | $160,874 | $405,139 |
| 2018-11-22 | $0.00005201 | $0.00005312 | $0.00004948 | $0.00005084 | $111,511 | $395,736 |
| 2018-11-23 | $0.00005049 | $0.00005082 | $0.00004668 | $0.00004813 | $184,900 | $374,617 |
| 2018-11-24 | $0.00004810 | $0.00005032 | $0.00004433 | $0.00004541 | $89,832.60 | $353,444 |
| 2018-11-25 | $0.00004527 | $0.00004750 | $0.00004174 | $0.00004663 | $96,118.20 | $362,974 |
| 2018-11-26 | $0.00004649 | $0.00005008 | $0.00004229 | $0.00004872 | $96,641.20 | $379,196 |
| 2018-11-27 | $0.00004865 | $0.00005682 | $0.00004116 | $0.00005167 | $109,935 | $402,219 |
| 2018-11-28 | $0.00005181 | $0.00006090 | $0.00004903 | $0.00005145 | $227,645 | $400,448 |
| 2018-11-29 | $0.00005152 | $0.00006532 | $0.00005152 | $0.00006230 | $112,221 | $484,938 |
| 2018-11-30 | $0.00006242 | $0.00006326 | $0.00005271 | $0.00005430 | $216,526 | $422,675 |