Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001067 | $0.0001116 | $0.0001037 | $0.0001111 | $15,495.68 | $865,143 |
| 2019-01-02 | $0.0001117 | $0.0001181 | $0.00008606 | $0.00009927 | $16,723.74 | $772,664 |
| 2019-01-03 | $0.00009916 | $0.00009944 | $0.00006853 | $0.00007905 | $11,725.16 | $615,283 |
| 2019-01-04 | $0.00007906 | $0.0001040 | $0.00007171 | $0.0001036 | $15,708.23 | $806,340 |
| 2019-01-05 | $0.0001034 | $0.0001078 | $0.00008637 | $0.00009350 | $14,960.85 | $727,817 |
| 2019-01-06 | $0.00009337 | $0.0001021 | $0.00009127 | $0.00009937 | $17,515.03 | $773,494 |
| 2019-01-07 | $0.00009947 | $0.00009979 | $0.00008561 | $0.00008647 | $14,686.50 | $673,051 |
| 2019-01-08 | $0.00008652 | $0.00008708 | $0.00006479 | $0.00006487 | $12,733.42 | $504,937 |
| 2019-01-09 | $0.00006490 | $0.00008041 | $0.00005430 | $0.00005430 | $13,078.00 | $422,622 |
| 2019-01-10 | $0.00005431 | $0.00006744 | $0.00004752 | $0.00006693 | $10,291.29 | $521,002 |
| 2019-01-11 | $0.00006677 | $0.00007523 | $0.00006136 | $0.00006505 | $10,250.53 | $506,306 |
| 2019-01-12 | $0.00006764 | $0.00006821 | $0.00006524 | $0.00006550 | $10,662.42 | $509,855 |
| 2019-01-13 | $0.00006543 | $0.00006567 | $0.00005890 | $0.00006310 | $10,448.73 | $491,154 |
| 2019-01-14 | $0.00006666 | $0.00007991 | $0.00005895 | $0.00007874 | $205.34 | $612,856 |
| 2019-01-15 | $0.00007874 | $0.00007952 | $0.00005325 | $0.00006954 | $9,990.62 | $541,286 |
| 2019-01-16 | $0.00006944 | $0.00007246 | $0.00005480 | $0.00006924 | $9,992.08 | $538,959 |
| 2019-01-17 | $0.00006918 | $0.00006932 | $0.00005372 | $0.00006186 | $10,327.68 | $481,512 |
| 2019-01-18 | $0.00006183 | $0.00006191 | $0.00005142 | $0.00005568 | $10,953.07 | $433,434 |
| 2019-01-19 | $0.00005594 | $0.00005797 | $0.00005344 | $0.00005732 | $10,208.63 | $446,169 |
| 2019-01-20 | $0.00005728 | $0.00005736 | $0.00005108 | $0.00005498 | $10,200.16 | $427,937 |
| 2019-01-21 | $0.00005496 | $0.00006720 | $0.00005008 | $0.00006680 | $10,923.63 | $519,920 |
| 2019-01-22 | $0.00006672 | $0.00006733 | $0.00006160 | $0.00006174 | $11,161.51 | $480,592 |
| 2019-01-23 | $0.00006174 | $0.00007136 | $0.00006156 | $0.00006344 | $42,020.02 | $493,800 |
| 2019-01-24 | $0.00006347 | $0.00007200 | $0.00005592 | $0.00006456 | $52,462.69 | $502,495 |
| 2019-01-25 | $0.00006464 | $0.00006539 | $0.00005696 | $0.00005701 | $51,769.11 | $443,769 |
| 2019-01-26 | $0.00005701 | $0.00006197 | $0.00005683 | $0.00006177 | $26,333.31 | $480,770 |
| 2019-01-27 | $0.00006177 | $0.00006263 | $0.00006124 | $0.00006124 | $26,581.87 | $476,667 |
| 2019-01-28 | $0.00006118 | $0.00006141 | $0.00005249 | $0.00006077 | $78,336.95 | $473,007 |
| 2019-01-29 | $0.00006083 | $0.00006091 | $0.00004651 | $0.00006016 | $65,889.23 | $468,264 |
| 2019-01-30 | $0.00006006 | $0.00006248 | $0.00005974 | $0.00006096 | $34,982.78 | $474,478 |
| 2019-01-31 | $0.00006096 | $0.00006186 | $0.00005482 | $0.00005888 | $43,977.76 | $458,280 |