Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2541 | $0.2834 | $0.2500 | $0.2672 | $136,434 | $0 |
| 2017-10-02 | $0.2672 | $0.2766 | $0.2641 | $0.2726 | $99,754.10 | $0 |
| 2017-10-03 | $0.2727 | $0.2887 | $0.2573 | $0.2873 | $132,698 | $0 |
| 2017-10-04 | $0.2877 | $0.3023 | $0.2859 | $0.2959 | $86,483.60 | $0 |
| 2017-10-05 | $0.2960 | $0.2979 | $0.2570 | $0.2767 | $98,155.70 | $0 |
| 2017-10-06 | $0.2767 | $0.2942 | $0.2761 | $0.2921 | $81,717.90 | $0 |
| 2017-10-07 | $0.2919 | $0.2932 | $0.2603 | $0.2645 | $78,297.90 | $0 |
| 2017-10-08 | $0.2640 | $0.2647 | $0.2339 | $0.2341 | $79,513.50 | $0 |
| 2017-10-09 | $0.2341 | $0.2468 | $0.2295 | $0.2447 | $83,148.90 | $0 |
| 2017-10-10 | $0.2449 | $0.2512 | $0.2437 | $0.2470 | $122,117 | $0 |
| 2017-10-11 | $0.2470 | $0.2640 | $0.2470 | $0.2603 | $79,071.30 | $0 |
| 2017-10-12 | $0.2604 | $0.2663 | $0.2555 | $0.2578 | $80,236.20 | $0 |
| 2017-10-13 | $0.2588 | $0.3401 | $0.2560 | $0.2944 | $153,037 | $0 |
| 2017-10-14 | $0.2945 | $0.2988 | $0.2845 | $0.2845 | $63,228.20 | $0 |
| 2017-10-15 | $0.2846 | $0.2859 | $0.2652 | $0.2700 | $59,521.00 | $0 |
| 2017-10-16 | $0.2703 | $0.2745 | $0.2375 | $0.2460 | $93,220.00 | $0 |
| 2017-10-17 | $0.2461 | $0.2494 | $0.2394 | $0.2490 | $82,048.40 | $0 |
| 2017-10-18 | $0.2485 | $0.2585 | $0.2377 | $0.2585 | $77,879.40 | $0 |
| 2017-10-19 | $0.2583 | $0.2672 | $0.2455 | $0.2655 | $101,631 | $0 |
| 2017-10-20 | $0.2655 | $0.2665 | $0.2527 | $0.2601 | $105,390 | $0 |
| 2017-10-21 | $0.2593 | $0.2635 | $0.2560 | $0.2606 | $71,953.20 | $0 |
| 2017-10-22 | $0.2614 | $0.2614 | $0.2440 | $0.2520 | $87,941.00 | $0 |
| 2017-10-23 | $0.2518 | $0.2536 | $0.2404 | $0.2536 | $89,223.80 | $0 |
| 2017-10-24 | $0.2537 | $0.2746 | $0.2399 | $0.2406 | $93,588.00 | $0 |
| 2017-10-25 | $0.2403 | $0.2655 | $0.2334 | $0.2655 | $96,226.10 | $0 |
| 2017-10-26 | $0.2720 | $0.2840 | $0.2671 | $0.2832 | $103,159 | $0 |
| 2017-10-27 | $0.2830 | $0.2955 | $0.2596 | $0.2596 | $105,668 | $0 |
| 2017-10-28 | $0.2601 | $0.2626 | $0.2131 | $0.2268 | $103,663 | $0 |
| 2017-10-29 | $0.2270 | $0.2390 | $0.2270 | $0.2341 | $87,446.00 | $0 |
| 2017-10-30 | $0.2334 | $0.2476 | $0.2319 | $0.2476 | $74,484.10 | $0 |
| 2017-10-31 | $0.2470 | $0.2490 | $0.2355 | $0.2374 | $95,113.40 | $0 |