Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1461 | $0.1461 | $0.1396 | $0.1425 | $96,736.00 | $0 |
| 2018-05-02 | $0.1423 | $0.1443 | $0.1410 | $0.1438 | $100,604 | $0 |
| 2018-05-03 | $0.1437 | $0.1696 | $0.1435 | $0.1692 | $124,407 | $0 |
| 2018-05-04 | $0.1690 | $0.1713 | $0.1495 | $0.1495 | $143,915 | $0 |
| 2018-05-05 | $0.1493 | $0.1540 | $0.1482 | $0.1523 | $107,595 | $0 |
| 2018-05-06 | $0.1522 | $0.2366 | $0.1352 | $0.1525 | $139,301 | $0 |
| 2018-05-07 | $0.1526 | $0.1565 | $0.1361 | $0.1373 | $90,129.90 | $0 |
| 2018-05-08 | $0.1377 | $0.1390 | $0.1193 | $0.1300 | $121,457 | $0 |
| 2018-05-09 | $0.1295 | $0.1327 | $0.1264 | $0.1310 | $81,747.50 | $0 |
| 2018-05-10 | $0.1309 | $0.1318 | $0.1259 | $0.1260 | $63,001.90 | $0 |
| 2018-05-11 | $0.1260 | $0.1261 | $0.1144 | $0.1151 | $66,331.70 | $0 |
| 2018-05-12 | $0.1150 | $0.1169 | $0.1105 | $0.1161 | $64,774.90 | $0 |
| 2018-05-13 | $0.1163 | $0.1226 | $0.1149 | $0.1216 | $74,176.70 | $0 |
| 2018-05-14 | $0.1216 | $0.1223 | $0.1166 | $0.1213 | $82,447.50 | $0 |
| 2018-05-15 | $0.1210 | $0.1227 | $0.1166 | $0.1174 | $74,350.70 | $0 |
| 2018-05-16 | $0.1174 | $0.1176 | $0.1128 | $0.1151 | $79,200.70 | $0 |
| 2018-05-17 | $0.1147 | $0.1161 | $0.1109 | $0.1114 | $89,907.40 | $0 |
| 2018-05-18 | $0.1114 | $0.1122 | $0.1099 | $0.1121 | $65,346.60 | $0 |
| 2018-05-19 | $0.1122 | $0.1142 | $0.1115 | $0.1124 | $67,392.10 | $0 |
| 2018-05-20 | $0.1124 | $0.1146 | $0.1117 | $0.1138 | $66,733.10 | $0 |
| 2018-05-21 | $0.1139 | $0.1148 | $0.1122 | $0.1133 | $71,835.70 | $0 |
| 2018-05-22 | $0.1132 | $0.1133 | $0.1060 | $0.1062 | $80,388.40 | $0 |
| 2018-05-23 | $0.1061 | $0.1065 | $0.09556 | $0.09695 | $59,177.20 | $0 |
| 2018-05-24 | $0.09654 | $0.1067 | $0.09430 | $0.1063 | $50,631.60 | $0 |
| 2018-05-25 | $0.1062 | $0.1080 | $0.1043 | $0.1061 | $55,893.10 | $0 |
| 2018-05-26 | $0.1061 | $0.1065 | $0.1039 | $0.1040 | $39,135.90 | $0 |
| 2018-05-27 | $0.1041 | $0.1042 | $0.09697 | $0.09742 | $68,164.80 | $0 |
| 2018-05-28 | $0.09742 | $0.09784 | $0.08953 | $0.08983 | $54,654.00 | $0 |
| 2018-05-29 | $0.08963 | $0.09754 | $0.08930 | $0.09662 | $58,714.10 | $0 |
| 2018-05-30 | $0.09683 | $0.09873 | $0.09555 | $0.09703 | $63,253.20 | $0 |
| 2018-05-31 | $0.09693 | $0.1003 | $0.09659 | $0.09874 | $69,107.70 | $0 |