Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00005443 | $0.00007190 | $0.00005080 | $0.00005583 | $118,024 | $434,565 |
| 2018-12-02 | $0.00005560 | $0.00007640 | $0.00005560 | $0.00006285 | $101,038 | $489,226 |
| 2018-12-03 | $0.00006281 | $0.00007014 | $0.00005801 | $0.00006971 | $114,158 | $542,607 |
| 2018-12-04 | $0.00006961 | $0.00007236 | $0.00005505 | $0.00005949 | $111,433 | $463,044 |
| 2018-12-05 | $0.00005958 | $0.00006965 | $0.00005538 | $0.00005538 | $100,855 | $431,069 |
| 2018-12-06 | $0.00005531 | $0.00006372 | $0.00005291 | $0.00005776 | $110,615 | $449,590 |
| 2018-12-07 | $0.00005766 | $0.00006001 | $0.00005007 | $0.00005521 | $187,296 | $429,740 |
| 2018-12-08 | $0.00005512 | $0.00006358 | $0.00005298 | $0.00005725 | $115,105 | $445,652 |
| 2018-12-09 | $0.00005704 | $0.00007488 | $0.00005642 | $0.00007231 | $105,741 | $562,818 |
| 2018-12-10 | $0.00007221 | $0.00007317 | $0.00006349 | $0.00006419 | $106,359 | $499,619 |
| 2018-12-11 | $0.00006412 | $0.00007786 | $0.00006354 | $0.00007736 | $1,487.20 | $602,146 |
| 2018-12-12 | $0.00007728 | $0.00008227 | $0.00006908 | $0.00008073 | $387.36 | $628,345 |
| 2018-12-13 | $0.00008077 | $0.00008631 | $0.00006849 | $0.00006917 | $32,633.08 | $538,441 |
| 2018-12-14 | $0.00006932 | $0.00007446 | $0.00004842 | $0.00006744 | $31,394.71 | $524,949 |
| 2018-12-15 | $0.00006747 | $0.00006878 | $0.00005303 | $0.00006841 | $31,412.69 | $532,451 |
| 2018-12-16 | $0.00006840 | $0.00007096 | $0.00006508 | $0.00006822 | $31,620.27 | $530,985 |
| 2018-12-17 | $0.00006830 | $0.00007844 | $0.00006830 | $0.00007706 | $182.71 | $599,779 |
| 2018-12-18 | $0.00007703 | $0.00008322 | $0.00007532 | $0.00008300 | $17.78 | $646,086 |
| 2018-12-19 | $0.00008340 | $0.00009874 | $0.00007615 | $0.00009524 | $16,100.87 | $741,364 |
| 2018-12-20 | $0.00009508 | $0.0001120 | $0.00009456 | $0.0001034 | $18,854.61 | $805,066 |
| 2018-12-21 | $0.0001033 | $0.0001191 | $0.00009554 | $0.00009747 | $693.93 | $758,664 |
| 2018-12-22 | $0.00009735 | $0.00009808 | $0.00007627 | $0.00009459 | $18,082.98 | $736,293 |
| 2018-12-23 | $0.00009466 | $0.0001108 | $0.00008051 | $0.00009021 | $21,654.16 | $702,170 |
| 2018-12-24 | $0.00009020 | $0.0001328 | $0.00009020 | $0.0001176 | $22,651.71 | $915,053 |
| 2018-12-25 | $0.0001183 | $0.0001207 | $0.0001050 | $0.0001182 | $0.01182 | $919,723 |
| 2018-12-26 | $0.0001181 | $0.0001246 | $0.00008720 | $0.00009752 | $10,095.73 | $759,079 |
| 2018-12-27 | $0.00009762 | $0.00009818 | $0.00008542 | $0.00008864 | $8,163.16 | $689,920 |
| 2018-12-28 | $0.00008880 | $0.0001044 | $0.00007989 | $0.0001020 | $9,403.80 | $794,120 |
| 2018-12-29 | $0.0001025 | $0.0001204 | $0.00007968 | $0.0001133 | $18,390.23 | $882,101 |
| 2018-12-30 | $0.0001129 | $0.0001141 | $0.00006905 | $0.0001035 | $24,307.48 | $805,434 |
| 2018-12-31 | $0.0001036 | $0.0001037 | $0.00008207 | $0.00009867 | $14,337.97 | $768,007 |