Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2865 | $0.2865 | $0.2678 | $0.2767 | $287,122 | $0 |
| 2018-01-02 | $0.2771 | $0.3097 | $0.2771 | $0.2858 | $303,904 | $0 |
| 2018-01-03 | $0.2857 | $0.2943 | $0.2837 | $0.2909 | $360,220 | $0 |
| 2018-01-04 | $0.2913 | $0.3215 | $0.2758 | $0.3203 | $270,349 | $0 |
| 2018-01-05 | $0.3199 | $0.3546 | $0.3182 | $0.3479 | $268,605 | $0 |
| 2018-01-06 | $0.3487 | $0.3487 | $0.3263 | $0.3380 | $420,305 | $0 |
| 2018-01-07 | $0.3369 | $0.3518 | $0.3290 | $0.3517 | $386,542 | $0 |
| 2018-01-08 | $0.3528 | $0.3575 | $0.3071 | $0.3487 | $405,574 | $0 |
| 2018-01-09 | $0.3480 | $0.4291 | $0.3480 | $0.4130 | $520,869 | $0 |
| 2018-01-10 | $0.4129 | $0.4568 | $0.4041 | $0.4488 | $428,956 | $0 |
| 2018-01-11 | $0.4484 | $0.5777 | $0.3865 | $0.5777 | $381,255 | $0 |
| 2018-01-12 | $0.5839 | $0.7336 | $0.4759 | $0.7271 | $481,753 | $0 |
| 2018-01-13 | $0.7111 | $0.7402 | $0.6707 | $0.7139 | $313,011 | $0 |
| 2018-01-14 | $0.7152 | $0.7152 | $0.5524 | $0.5543 | $302,088 | $0 |
| 2018-01-15 | $0.5439 | $0.5623 | $0.5191 | $0.5234 | $204,710 | $0 |
| 2018-01-16 | $0.5231 | $0.5233 | $0.3310 | $0.3825 | $217,705 | $0 |
| 2018-01-17 | $0.3813 | $0.4076 | $0.3239 | $0.4017 | $185,546 | $0 |
| 2018-01-18 | $0.4042 | $0.4313 | $0.3827 | $0.4160 | $171,156 | $0 |
| 2018-01-19 | $0.4118 | $0.4496 | $0.4000 | $0.4347 | $171,702 | $0 |
| 2018-01-20 | $0.4379 | $0.5369 | $0.4372 | $0.5309 | $191,559 | $0 |
| 2018-01-21 | $0.5309 | $0.5486 | $0.4889 | $0.5045 | $187,881 | $0 |
| 2018-01-22 | $0.5085 | $0.5265 | $0.4359 | $0.4507 | $139,515 | $0 |
| 2018-01-23 | $0.4501 | $0.4592 | $0.4150 | $0.4481 | $91,088.00 | $0 |
| 2018-01-24 | $0.4481 | $0.4757 | $0.4325 | $0.4548 | $105,930 | $0 |
| 2018-01-25 | $0.4587 | $0.4710 | $0.4419 | $0.4495 | $123,190 | $0 |
| 2018-01-26 | $0.4492 | $0.4526 | $0.3938 | $0.4132 | $127,464 | $0 |
| 2018-01-27 | $0.4120 | $0.4153 | $0.3919 | $0.3933 | $124,567 | $0 |
| 2018-01-28 | $0.3948 | $0.4124 | $0.3938 | $0.4072 | $105,027 | $0 |
| 2018-01-29 | $0.4065 | $0.4086 | $0.3545 | $0.3574 | $112,386 | $0 |
| 2018-01-30 | $0.3571 | $0.3571 | $0.2946 | $0.2955 | $110,007 | $0 |
| 2018-01-31 | $0.2957 | $0.3083 | $0.2736 | $0.2803 | $145,390 | $0 |