Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2366 | $0.2369 | $0.2075 | $0.2259 | $81,635.90 | $0 |
| 2017-11-02 | $0.2262 | $0.2269 | $0.2137 | $0.2182 | $74,784.20 | $0 |
| 2017-11-03 | $0.2188 | $0.2271 | $0.2180 | $0.2225 | $89,888.80 | $0 |
| 2017-11-04 | $0.2226 | $0.2265 | $0.2179 | $0.2241 | $87,759.50 | $0 |
| 2017-11-05 | $0.2244 | $0.2253 | $0.2212 | $0.2230 | $91,841.20 | $0 |
| 2017-11-06 | $0.2232 | $0.2279 | $0.2199 | $0.2249 | $90,875.50 | $0 |
| 2017-11-07 | $0.2248 | $0.2255 | $0.2161 | $0.2188 | $49,818.10 | $0 |
| 2017-11-08 | $0.2185 | $0.2331 | $0.2182 | $0.2293 | $81,671.70 | $0 |
| 2017-11-09 | $0.2292 | $0.2309 | $0.2240 | $0.2265 | $115,663 | $0 |
| 2017-11-10 | $0.2266 | $0.2299 | $0.2064 | $0.2082 | $81,019.60 | $0 |
| 2017-11-11 | $0.2077 | $0.2143 | $0.1913 | $0.1954 | $76,666.30 | $0 |
| 2017-11-12 | $0.1954 | $0.1954 | $0.1772 | $0.1779 | $68,537.60 | $0 |
| 2017-11-13 | $0.1781 | $0.2030 | $0.1781 | $0.1957 | $67,039.90 | $0 |
| 2017-11-14 | $0.1959 | $0.2035 | $0.1959 | $0.2034 | $92,543.00 | $0 |
| 2017-11-15 | $0.2033 | $0.2071 | $0.1903 | $0.1920 | $86,101.10 | $0 |
| 2017-11-16 | $0.1922 | $0.1931 | $0.1884 | $0.1926 | $107,847 | $0 |
| 2017-11-17 | $0.1924 | $0.1932 | $0.1807 | $0.1825 | $107,186 | $0 |
| 2017-11-18 | $0.1822 | $0.1857 | $0.1713 | $0.1849 | $112,952 | $0 |
| 2017-11-19 | $0.1846 | $0.1877 | $0.1836 | $0.1850 | $110,059 | $0 |
| 2017-11-20 | $0.1849 | $0.1912 | $0.1849 | $0.1892 | $110,003 | $0 |
| 2017-11-21 | $0.1892 | $0.1894 | $0.1807 | $0.1858 | $111,790 | $0 |
| 2017-11-22 | $0.1861 | $0.1905 | $0.1848 | $0.1884 | $119,583 | $0 |
| 2017-11-23 | $0.1885 | $0.1892 | $0.1810 | $0.1810 | $112,391 | $0 |
| 2017-11-24 | $0.1804 | $0.1875 | $0.1776 | $0.1860 | $125,366 | $0 |
| 2017-11-25 | $0.1857 | $0.1973 | $0.1841 | $0.1964 | $125,918 | $0 |
| 2017-11-26 | $0.1964 | $0.2012 | $0.1956 | $0.1997 | $138,241 | $0 |
| 2017-11-27 | $0.1997 | $0.2086 | $0.1997 | $0.2055 | $146,918 | $0 |
| 2017-11-28 | $0.2052 | $0.2079 | $0.1967 | $0.1970 | $168,336 | $0 |
| 2017-11-29 | $0.1973 | $0.2040 | $0.1399 | $0.1399 | $154,220 | $0 |
| 2017-11-30 | $0.1414 | $0.1516 | $0.1386 | $0.1511 | $113,043 | $0 |