Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2040 | $0.2127 | $0.2032 | $0.2101 | $81,971.60 | $0 |
| 2018-03-02 | $0.2099 | $0.2139 | $0.2090 | $0.2129 | $88,014.80 | $0 |
| 2018-03-03 | $0.2132 | $0.2203 | $0.2131 | $0.2203 | $106,018 | $0 |
| 2018-03-04 | $0.2198 | $0.2204 | $0.2165 | $0.2204 | $101,215 | $0 |
| 2018-03-05 | $0.2203 | $0.2236 | $0.2199 | $0.2216 | $58,812.20 | $0 |
| 2018-03-06 | $0.2215 | $0.2215 | $0.2077 | $0.2091 | $57,697.80 | $0 |
| 2018-03-07 | $0.2091 | $0.2105 | $0.1874 | $0.1928 | $101,592 | $0 |
| 2018-03-08 | $0.1927 | $0.1955 | $0.1816 | $0.1831 | $88,112.80 | $0 |
| 2018-03-09 | $0.1827 | $0.1838 | $0.1638 | $0.1770 | $68,813.70 | $0 |
| 2018-03-10 | $0.1773 | $0.1818 | $0.1711 | $0.1719 | $85,760.20 | $0 |
| 2018-03-11 | $0.1715 | $0.1812 | $0.1669 | $0.1798 | $87,050.40 | $0 |
| 2018-03-12 | $0.1799 | $0.1815 | $0.1674 | $0.1709 | $94,172.10 | $0 |
| 2018-03-13 | $0.1706 | $0.1747 | $0.1685 | $0.1695 | $84,705.40 | $0 |
| 2018-03-14 | $0.1698 | $0.1712 | $0.1463 | $0.1477 | $64,189.50 | $0 |
| 2018-03-15 | $0.1480 | $0.1485 | $0.1390 | $0.1399 | $64,692.70 | $0 |
| 2018-03-16 | $0.1400 | $0.1406 | $0.1360 | $0.1368 | $69,305.70 | $0 |
| 2018-03-17 | $0.1363 | $0.1365 | $0.1002 | $0.1033 | $93,607.00 | $0 |
| 2018-03-18 | $0.1032 | $0.1032 | $0.08653 | $0.09521 | $63,837.20 | $0 |
| 2018-03-19 | $0.09506 | $0.1022 | $0.09494 | $0.1017 | $50,201.90 | $0 |
| 2018-03-20 | $0.1021 | $0.1386 | $0.09912 | $0.1332 | $40,798.40 | $0 |
| 2018-03-21 | $0.1335 | $0.1349 | $0.1245 | $0.1323 | $85,946.30 | $0 |
| 2018-03-22 | $0.1321 | $0.1402 | $0.1320 | $0.1395 | $84,802.60 | $0 |
| 2018-03-23 | $0.1395 | $0.1419 | $0.1342 | $0.1419 | $74,822.80 | $0 |
| 2018-03-24 | $0.1436 | $0.1489 | $0.1420 | $0.1449 | $70,971.00 | $0 |
| 2018-03-25 | $0.1444 | $0.1781 | $0.1436 | $0.1755 | $99,145.80 | $0 |
| 2018-03-26 | $0.1759 | $0.1811 | $0.1700 | $0.1798 | $83,502.30 | $0 |
| 2018-03-27 | $0.1797 | $0.1804 | $0.1692 | $0.1694 | $83,338.00 | $0 |
| 2018-03-28 | $0.1694 | $0.1732 | $0.1684 | $0.1694 | $85,517.90 | $0 |
| 2018-03-29 | $0.1696 | $0.1703 | $0.1468 | $0.1475 | $72,576.80 | $0 |
| 2018-03-30 | $0.1473 | $0.1494 | $0.1378 | $0.1439 | $82,414.40 | $0 |
| 2018-03-31 | $0.1436 | $0.1494 | $0.1436 | $0.1446 | $74,522.10 | $0 |