Spark SPARK
Xếp hạng #?
07:39:24 09/03/2015
Spark (SPARK)
Không hoạt động
Lịch sử giá Spark (SPARK) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003759 | $0.003762 | $0.001177 | $0.001183 | $41.61 | $2,557.89 |
| 2014-12-02 | $0.001183 | $0.003718 | $0.001181 | $0.003390 | $11.54 | $7,327.46 |
| 2014-12-03 | $0.003394 | $0.003624 | $0.002944 | $0.002968 | $26.80 | $6,416.41 |
| 2014-12-04 | $0.002974 | $0.003012 | $0.001533 | $0.001609 | $38.02 | $3,477.78 |
| 2014-12-05 | $0.001608 | $0.003564 | $0.001547 | $0.003542 | $1.59 | $7,657.19 |
| 2014-12-06 | $0.003542 | $0.003557 | $0.003374 | $0.003377 | $0.5997 | $7,299.19 |
| 2014-12-07 | $0.003377 | $0.003390 | $0.0009145 | $0.0009190 | $5.55 | $1,986.44 |
| 2014-12-08 | $0.0009187 | $0.0009213 | $0.0008947 | $0.0008978 | $0.2693 | $1,940.60 |
| 2014-12-10 | $0.002616 | $0.003468 | $0.002616 | $0.003382 | $5.08 | $7,310.02 |
| 2014-12-11 | $0.003362 | $0.003522 | $0.001278 | $0.001278 | $14.45 | $2,762.61 |
| 2014-12-12 | $0.001280 | $0.002309 | $0.001280 | $0.002247 | $42.20 | $4,856.02 |
| 2014-12-13 | $0.002245 | $0.002296 | $0.0008491 | $0.0008511 | $0.4104 | $1,839.64 |
| 2014-12-14 | $0.0008495 | $0.0008561 | $0.0008410 | $0.0008509 | $1.79 | $1,839.38 |
| 2014-12-15 | $0.0008503 | $0.0008514 | $0.0008384 | $0.0008407 | $1.77 | $1,817.28 |
| 2014-12-16 | $0.001833 | $0.001838 | $0.0009485 | $0.0009485 | $2.88 | $2,050.20 |
| 2014-12-17 | $0.0009479 | $0.001723 | $0.0001576 | $0.0001876 | $4.25 | $405.44 |
| 2014-12-18 | $0.0001876 | $0.001408 | $0.0001875 | $0.001379 | $2.31 | $2,981.60 |
| 2014-12-19 | $0.001378 | $0.001815 | $0.0002572 | $0.0002605 | $6.47 | $563.12 |
| 2014-12-20 | $0.0002603 | $0.0002660 | $0.0001767 | $0.0001815 | $6.37 | $392.27 |
| 2014-12-21 | $0.0001812 | $0.0001813 | $0.0001754 | $0.0001773 | $6.22 | $383.17 |
| 2014-12-22 | $0.002148 | $0.002174 | $0.002141 | $0.002167 | $2.51 | $4,684.58 |
| 2014-12-23 | $0.002168 | $0.003400 | $0.002152 | $0.003383 | $12.81 | $7,311.53 |
| 2014-12-24 | $0.003381 | $0.003567 | $0.003328 | $0.003467 | $53.18 | $7,494.66 |
| 2014-12-25 | $0.003465 | $0.003469 | $0.003412 | $0.003423 | $0.6527 | $7,398.04 |
| 2014-12-26 | $0.003532 | $0.003646 | $0.003526 | $0.003607 | $0.03607 | $7,797.10 |
| 2014-12-27 | $0.003603 | $0.003618 | $0.003204 | $0.003474 | $27.88 | $7,510.33 |
| 2014-12-28 | $0.003478 | $0.003520 | $0.003455 | $0.003466 | $26.19 | $7,492.65 |