Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1446 | $0.1461 | $0.1354 | $0.1384 | $79,800.30 | $0 |
| 2018-04-02 | $0.1388 | $0.1412 | $0.1383 | $0.1408 | $80,538.70 | $0 |
| 2018-04-03 | $0.1409 | $0.1476 | $0.1405 | $0.1443 | $80,400.10 | $0 |
| 2018-04-04 | $0.1443 | $0.1447 | $0.1322 | $0.1331 | $67,683.00 | $0 |
| 2018-04-05 | $0.1330 | $0.1335 | $0.1263 | $0.1281 | $81,047.20 | $0 |
| 2018-04-06 | $0.1281 | $0.1290 | $0.1227 | $0.1233 | $62,744.40 | $0 |
| 2018-04-07 | $0.1233 | $0.1287 | $0.1232 | $0.1264 | $80,308.60 | $0 |
| 2018-04-08 | $0.1264 | $0.1304 | $0.1204 | $0.1208 | $80,785.70 | $0 |
| 2018-04-09 | $0.1209 | $0.1258 | $0.1186 | $0.1202 | $73,157.70 | $0 |
| 2018-04-10 | $0.1205 | $0.1244 | $0.1196 | $0.1238 | $66,756.00 | $0 |
| 2018-04-11 | $0.1240 | $0.1306 | $0.1219 | $0.1237 | $81,726.20 | $0 |
| 2018-04-12 | $0.1232 | $0.1438 | $0.1186 | $0.1436 | $64,288.50 | $0 |
| 2018-04-13 | $0.1438 | $0.1579 | $0.1421 | $0.1516 | $79,400.40 | $0 |
| 2018-04-14 | $0.1519 | $0.1575 | $0.1506 | $0.1556 | $78,867.80 | $0 |
| 2018-04-15 | $0.1557 | $0.1614 | $0.1544 | $0.1560 | $85,019.80 | $0 |
| 2018-04-16 | $0.1556 | $0.1569 | $0.1474 | $0.1510 | $83,553.30 | $0 |
| 2018-04-17 | $0.1510 | $0.1533 | $0.1497 | $0.1498 | $83,256.20 | $0 |
| 2018-04-18 | $0.1498 | $0.1549 | $0.1486 | $0.1546 | $75,612.30 | $0 |
| 2018-04-19 | $0.1547 | $0.1672 | $0.1543 | $0.1671 | $88,411.00 | $0 |
| 2018-04-20 | $0.1671 | $0.1738 | $0.1654 | $0.1733 | $92,281.20 | $0 |
| 2018-04-21 | $0.1732 | $0.1734 | $0.1535 | $0.1582 | $113,114 | $0 |
| 2018-04-22 | $0.1583 | $0.1594 | $0.1544 | $0.1551 | $87,119.60 | $0 |
| 2018-04-23 | $0.1548 | $0.1586 | $0.1548 | $0.1562 | $96,968.80 | $0 |
| 2018-04-24 | $0.1562 | $0.1638 | $0.1562 | $0.1606 | $105,857 | $0 |
| 2018-04-25 | $0.1604 | $0.1604 | $0.1380 | $0.1385 | $73,220.80 | $0 |
| 2018-04-26 | $0.1392 | $0.1515 | $0.1360 | $0.1515 | $101,321 | $0 |
| 2018-04-27 | $0.1517 | $0.1545 | $0.1425 | $0.1425 | $80,569.50 | $0 |
| 2018-04-28 | $0.1421 | $0.1476 | $0.1376 | $0.1386 | $84,968.10 | $0 |
| 2018-04-29 | $0.1386 | $0.1458 | $0.1386 | $0.1453 | $79,503.60 | $0 |
| 2018-04-30 | $0.1451 | $0.1523 | $0.1451 | $0.1459 | $105,406 | $0 |