SpainCoin SPA
Xếp hạng #?
00:14:07 17/05/2016
SpainCoin (SPA)
Không hoạt động
Lịch sử giá SpainCoin (SPA) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.05198 | $0.05732 | $0.04849 | $0.05465 | $6,160.93 | $1,441,057 |
| 2014-04-02 | $0.05618 | $0.05675 | $0.04326 | $0.04413 | $3,353.91 | $1,166,595 |
| 2014-04-03 | $0.04406 | $0.05082 | $0.03640 | $0.03916 | $3,579.93 | $1,037,905 |
| 2014-04-04 | $0.03913 | $0.04130 | $0.03427 | $0.03478 | $2,863.54 | $923,865 |
| 2014-04-05 | $0.03482 | $0.03520 | $0.02567 | $0.03261 | $2,971.13 | $868,357 |
| 2014-04-06 | $0.03271 | $0.03276 | $0.02307 | $0.02347 | $2,575.98 | $626,523 |
| 2014-04-07 | $0.02352 | $0.02866 | $0.02288 | $0.02866 | $3,789.52 | $767,016 |
| 2014-04-08 | $0.02857 | $0.03179 | $0.02288 | $0.02301 | $3,942.26 | $617,303 |
| 2014-04-09 | $0.02301 | $0.02641 | $0.01584 | $0.01688 | $6,418.05 | $454,056 |
| 2014-04-10 | $0.01689 | $0.01692 | $0.01241 | $0.01273 | $1,676.76 | $343,010 |
| 2014-04-11 | $0.01264 | $0.01542 | $0.01159 | $0.01404 | $1,722.95 | $379,242 |
| 2014-04-12 | $0.01404 | $0.01491 | $0.01117 | $0.01165 | $1,818.26 | $315,499 |
| 2014-04-13 | $0.01165 | $0.01242 | $0.008737 | $0.01011 | $1,124.49 | $274,328 |
| 2014-04-14 | $0.01011 | $0.01472 | $0.009114 | $0.01287 | $1,950.48 | $349,907 |
| 2014-04-15 | $0.01285 | $0.01734 | $0.01195 | $0.01410 | $2,227.46 | $384,165 |
| 2014-04-16 | $0.01408 | $0.01514 | $0.01090 | $0.01148 | $2,352.53 | $313,567 |
| 2014-04-17 | $0.01148 | $0.01265 | $0.009807 | $0.01048 | $1,271.75 | $286,688 |
| 2014-04-18 | $0.01050 | $0.01076 | $0.008039 | $0.009244 | $1,340.51 | $253,506 |
| 2014-04-19 | $0.009242 | $0.01241 | $0.008425 | $0.01055 | $1,808.58 | $289,814 |
| 2014-04-20 | $0.01155 | $0.01156 | $0.008373 | $0.008380 | $669.55 | $230,780 |
| 2014-04-21 | $0.008373 | $0.008801 | $0.006923 | $0.007504 | $705.45 | $207,104 |
| 2014-04-22 | $0.007499 | $0.007700 | $0.004091 | $0.005125 | $1,511.58 | $141,724 |
| 2014-04-23 | $0.005129 | $0.006132 | $0.004851 | $0.005208 | $546.53 | $144,343 |
| 2014-04-24 | $0.005204 | $0.005445 | $0.004003 | $0.005165 | $388.34 | $143,471 |
| 2014-04-25 | $0.005161 | $0.006776 | $0.003483 | $0.003967 | $844.44 | $110,435 |
| 2014-04-26 | $0.003970 | $0.004715 | $0.003556 | $0.003873 | $319.72 | $108,028 |
| 2014-04-27 | $0.003861 | $0.005450 | $0.003463 | $0.003599 | $309.91 | $100,598 |
| 2014-04-28 | $0.003583 | $0.005509 | $0.003271 | $0.004774 | $842.96 | $133,718 |
| 2014-04-29 | $0.004786 | $0.006999 | $0.004017 | $0.005659 | $2,213.58 | $158,799 |
| 2014-04-30 | $0.005655 | $0.006790 | $0.004590 | $0.004878 | $235.40 | $137,186 |