Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05855 | $0.05861 | $0.05467 | $0.05501 | $29,386.80 | $0 |
| 2018-08-02 | $0.05500 | $0.05610 | $0.05347 | $0.05375 | $28,073.40 | $0 |
| 2018-08-03 | $0.05376 | $0.05376 | $0.05225 | $0.05297 | $30,844.70 | $0 |
| 2018-08-04 | $0.05304 | $0.05314 | $0.05024 | $0.05042 | $27,208.30 | $0 |
| 2018-08-05 | $0.05041 | $0.05108 | $0.05007 | $0.05084 | $24,477.30 | $0 |
| 2018-08-06 | $0.05090 | $0.05237 | $0.05062 | $0.05173 | $26,551.20 | $0 |
| 2018-08-07 | $0.05170 | $0.05247 | $0.04990 | $0.05023 | $17,743.20 | $0 |
| 2018-08-08 | $0.05015 | $0.05019 | $0.04565 | $0.04580 | $21,165.70 | $0 |
| 2018-08-09 | $0.04576 | $0.04812 | $0.04502 | $0.04768 | $27,530.40 | $0 |
| 2018-08-10 | $0.04762 | $0.05681 | $0.04589 | $0.04614 | $28,194.60 | $0 |
| 2018-08-11 | $0.04616 | $0.04717 | $0.04474 | $0.04654 | $24,713.80 | $0 |
| 2018-08-12 | $0.04639 | $0.04734 | $0.04600 | $0.04631 | $28,414.60 | $0 |
| 2018-08-13 | $0.04646 | $0.04773 | $0.04451 | $0.04457 | $26,742.70 | $0 |
| 2018-08-14 | $0.04456 | $0.04459 | $0.04009 | $0.04120 | $30,199.00 | $0 |
| 2018-08-15 | $0.04142 | $0.04395 | $0.04142 | $0.04176 | $24,817.40 | $0 |
| 2018-08-16 | $0.04182 | $0.04291 | $0.04153 | $0.04168 | $27,797.20 | $0 |
| 2018-08-17 | $0.04168 | $0.04546 | $0.04166 | $0.04541 | $33,763.90 | $0 |
| 2018-08-18 | $0.04544 | $0.04608 | $0.04350 | $0.04397 | $30,730.70 | $0 |
| 2018-08-19 | $0.04396 | $0.04488 | $0.04361 | $0.04463 | $21,087.90 | $0 |
| 2018-08-20 | $0.04465 | $0.04493 | $0.04344 | $0.04364 | $28,304.00 | $0 |
| 2018-08-21 | $0.04357 | $0.04453 | $0.04350 | $0.04417 | $27,794.30 | $0 |
| 2018-08-22 | $0.04415 | $0.04595 | $0.04272 | $0.04295 | $27,333.80 | $0 |
| 2018-08-23 | $0.04299 | $0.04360 | $0.03542 | $0.03560 | $36,533.90 | $0 |
| 2018-08-24 | $0.03562 | $0.03679 | $0.03525 | $0.03679 | $31,863.90 | $0 |
| 2018-08-25 | $0.03669 | $0.03766 | $0.03657 | $0.03754 | $26,363.70 | $0 |
| 2018-08-26 | $0.03745 | $0.03753 | $0.03685 | $0.03717 | $26,814.20 | $0 |
| 2018-08-27 | $0.03722 | $0.03834 | $0.03707 | $0.03834 | $28,706.80 | $0 |
| 2018-08-28 | $0.03843 | $0.04117 | $0.03843 | $0.04117 | $34,931.30 | $0 |
| 2018-08-29 | $0.04114 | $0.04119 | $0.04004 | $0.04033 | $29,569.40 | $0 |
| 2018-08-30 | $0.04033 | $0.04049 | $0.03904 | $0.03960 | $28,241.60 | $0 |
| 2018-08-31 | $0.03959 | $0.04001 | $0.03929 | $0.03985 | $29,495.20 | $0 |