Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1506 | $0.1608 | $0.1456 | $0.1608 | $109,979 | $0 |
| 2017-12-02 | $0.1611 | $0.1641 | $0.1427 | $0.1466 | $126,357 | $0 |
| 2017-12-03 | $0.1466 | $0.1788 | $0.1460 | $0.1715 | $128,567 | $0 |
| 2017-12-04 | $0.1717 | $0.1827 | $0.1713 | $0.1827 | $113,040 | $0 |
| 2017-12-05 | $0.1828 | $0.2165 | $0.1819 | $0.2150 | $158,133 | $0 |
| 2017-12-06 | $0.2148 | $0.2160 | $0.1878 | $0.2020 | $174,516 | $0 |
| 2017-12-07 | $0.2016 | $0.2095 | $0.1802 | $0.2024 | $185,624 | $0 |
| 2017-12-08 | $0.2027 | $0.2039 | $0.1832 | $0.1890 | $154,054 | $0 |
| 2017-12-09 | $0.1890 | $0.1925 | $0.1688 | $0.1732 | $167,347 | $0 |
| 2017-12-10 | $0.1735 | $0.1735 | $0.1603 | $0.1671 | $119,027 | $0 |
| 2017-12-11 | $0.1674 | $0.1854 | $0.1670 | $0.1854 | $166,885 | $0 |
| 2017-12-12 | $0.1843 | $0.1956 | $0.1813 | $0.1948 | $195,592 | $0 |
| 2017-12-13 | $0.1949 | $0.1982 | $0.1769 | $0.1862 | $184,854 | $0 |
| 2017-12-14 | $0.1864 | $0.1901 | $0.1784 | $0.1832 | $162,782 | $0 |
| 2017-12-15 | $0.1831 | $0.2037 | $0.1830 | $0.1989 | $236,220 | $0 |
| 2017-12-16 | $0.1991 | $0.2047 | $0.1918 | $0.2046 | $209,046 | $0 |
| 2017-12-17 | $0.2049 | $0.2279 | $0.2047 | $0.2101 | $161,748 | $0 |
| 2017-12-18 | $0.2101 | $0.2433 | $0.2029 | $0.2427 | $218,482 | $0 |
| 2017-12-19 | $0.2424 | $0.2463 | $0.2210 | $0.2319 | $256,688 | $0 |
| 2017-12-20 | $0.2316 | $0.2380 | $0.2096 | $0.2279 | $260,675 | $0 |
| 2017-12-21 | $0.2278 | $0.2426 | $0.2197 | $0.2331 | $263,562 | $0 |
| 2017-12-22 | $0.2349 | $0.2362 | $0.1951 | $0.2259 | $228,198 | $0 |
| 2017-12-23 | $0.2269 | $0.2697 | $0.2267 | $0.2557 | $258,814 | $0 |
| 2017-12-24 | $0.2576 | $0.2698 | $0.2344 | $0.2698 | $245,438 | $0 |
| 2017-12-25 | $0.2710 | $0.2894 | $0.2570 | $0.2827 | $286,137 | $0 |
| 2017-12-26 | $0.2836 | $0.2954 | $0.2833 | $0.2930 | $272,480 | $0 |
| 2017-12-27 | $0.2936 | $0.3018 | $0.2725 | $0.2808 | $295,920 | $0 |
| 2017-12-28 | $0.2799 | $0.2803 | $0.2458 | $0.2606 | $247,520 | $0 |
| 2017-12-29 | $0.2619 | $0.2887 | $0.2594 | $0.2875 | $302,055 | $0 |
| 2017-12-30 | $0.2875 | $0.2905 | $0.2587 | $0.2719 | $271,826 | $0 |
| 2017-12-31 | $0.2701 | $0.2894 | $0.2651 | $0.2859 | $262,079 | $0 |