Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.006493 | $0.007008 | $0.006208 | $0.006426 | $20,877,267 | $14,619,819 |
| 2021-01-02 | $0.006443 | $0.007255 | $0.005909 | $0.006140 | $12,779,076 | $13,967,833 |
| 2021-01-03 | $0.006164 | $0.006422 | $0.005385 | $0.005606 | $6,228,750 | $12,753,670 |
| 2021-01-04 | $0.005608 | $0.005608 | $0.004688 | $0.005158 | $2,767,282 | $11,734,644 |
| 2021-01-05 | $0.005161 | $0.006037 | $0.005039 | $0.005628 | $14,855,574 | $12,801,573 |
| 2021-01-06 | $0.005612 | $0.006050 | $0.005571 | $0.005751 | $6,235,111 | $13,083,515 |
| 2021-01-07 | $0.005750 | $0.005934 | $0.005420 | $0.005586 | $3,094,803 | $12,708,478 |
| 2021-01-08 | $0.005594 | $0.006630 | $0.005305 | $0.006074 | $29,840,414 | $13,819,405 |
| 2021-01-09 | $0.006082 | $0.008508 | $0.006082 | $0.006753 | $53,447,539 | $15,363,908 |
| 2021-01-10 | $0.006813 | $0.006941 | $0.005919 | $0.006248 | $8,231,628 | $14,215,447 |
| 2021-01-11 | $0.006252 | $0.006291 | $0.004975 | $0.005519 | $3,558,529 | $12,555,388 |
| 2021-01-12 | $0.005488 | $0.005722 | $0.005182 | $0.005555 | $2,789,850 | $12,638,169 |
| 2021-01-13 | $0.005574 | $0.005865 | $0.005313 | $0.005813 | $1,129,483 | $13,225,591 |
| 2021-01-14 | $0.005815 | $0.006387 | $0.005815 | $0.006191 | $8,347,017 | $14,083,812 |
| 2021-01-15 | $0.006176 | $0.007733 | $0.005913 | $0.006682 | $24,974,570 | $15,202,393 |
| 2021-01-16 | $0.006682 | $0.006682 | $0.006253 | $0.006616 | $6,251,587 | $15,051,521 |
| 2021-01-17 | $0.006626 | $0.006626 | $0.006013 | $0.006379 | $2,916,389 | $14,512,153 |
| 2021-01-18 | $0.006422 | $0.006440 | $0.006148 | $0.006421 | $1,832,650 | $14,608,695 |
| 2021-01-19 | $0.006427 | $0.006881 | $0.006349 | $0.006490 | $6,234,634 | $14,765,359 |
| 2021-01-20 | $0.006484 | $0.006523 | $0.006078 | $0.006456 | $2,417,123 | $14,686,925 |
| 2021-01-21 | $0.006453 | $0.006523 | $0.005607 | $0.005662 | $3,407,655 | $12,881,828 |
| 2021-01-22 | $0.005669 | $0.006029 | $0.005123 | $0.005924 | $2,105,161 | $13,478,557 |
| 2021-01-23 | $0.005928 | $0.005998 | $0.005573 | $0.005795 | $1,124,358 | $13,184,598 |
| 2021-01-24 | $0.005780 | $0.006359 | $0.005766 | $0.006110 | $6,178,999 | $13,899,645 |
| 2021-01-25 | $0.006123 | $0.006338 | $0.005905 | $0.005954 | $1,599,003 | $13,546,458 |
| 2021-01-26 | $0.005956 | $0.006054 | $0.005629 | $0.005810 | $1,007,890 | $13,218,545 |
| 2021-01-27 | $0.005827 | $0.005827 | $0.005266 | $0.005419 | $742,859 | $12,328,344 |
| 2021-01-28 | $0.005361 | $0.006165 | $0.005361 | $0.005800 | $5,748,806 | $13,196,630 |
| 2021-01-29 | $0.005827 | $0.006515 | $0.005716 | $0.005986 | $9,089,820 | $13,618,641 |
| 2021-01-30 | $0.006010 | $0.006098 | $0.005781 | $0.005819 | $2,149,658 | $13,239,755 |
| 2021-01-31 | $0.005822 | $0.005965 | $0.005615 | $0.005767 | $1,333,085 | $13,121,978 |