Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03990 | $0.04145 | $0.03981 | $0.04095 | $30,200.60 | $0 |
| 2018-09-02 | $0.04105 | $0.04143 | $0.04071 | $0.04095 | $29,440.70 | $0 |
| 2018-09-03 | $0.04102 | $0.04108 | $0.04026 | $0.04094 | $28,991.60 | $0 |
| 2018-09-04 | $0.04096 | $0.04171 | $0.04078 | $0.04154 | $31,455.30 | $0 |
| 2018-09-05 | $0.04152 | $0.04173 | $0.03679 | $0.03679 | $26,795.80 | $0 |
| 2018-09-06 | $0.03636 | $0.03636 | $0.03361 | $0.03471 | $28,694.00 | $0 |
| 2018-09-07 | $0.03469 | $0.03503 | $0.03373 | $0.03395 | $24,060.70 | $0 |
| 2018-09-08 | $0.03393 | $0.03433 | $0.03180 | $0.03206 | $23,414.30 | $0 |
| 2018-09-09 | $0.03201 | $0.03303 | $0.03148 | $0.03234 | $24,298.80 | $0 |
| 2018-09-10 | $0.03234 | $0.03253 | $0.03188 | $0.03237 | $24,858.90 | $0 |
| 2018-09-11 | $0.03238 | $0.03292 | $0.03167 | $0.03223 | $25,390.40 | $0 |
| 2018-09-12 | $0.03223 | $0.03229 | $0.03087 | $0.03145 | $19,338.50 | $0 |
| 2018-09-13 | $0.03156 | $0.03355 | $0.03152 | $0.03344 | $25,504.90 | $0 |
| 2018-09-14 | $0.03339 | $0.03403 | $0.03278 | $0.03290 | $22,196.10 | $0 |
| 2018-09-15 | $0.03290 | $0.03324 | $0.03235 | $0.03294 | $24,830.80 | $0 |
| 2018-09-16 | $0.03294 | $0.03320 | $0.03254 | $0.03283 | $30,494.00 | $0 |
| 2018-09-17 | $0.03282 | $0.03299 | $0.03090 | $0.03104 | $27,819.30 | $0 |
| 2018-09-18 | $0.03102 | $0.03191 | $0.03085 | $0.03162 | $27,155.40 | $0 |
| 2018-09-19 | $0.03163 | $0.03232 | $0.03128 | $0.03213 | $28,349.80 | $0 |
| 2018-09-20 | $0.03213 | $0.03302 | $0.03188 | $0.03302 | $26,805.80 | $0 |
| 2018-09-21 | $0.03284 | $0.03491 | $0.03267 | $0.03456 | $24,567.00 | $0 |
| 2018-09-22 | $0.03462 | $0.03508 | $0.03349 | $0.03422 | $27,447.80 | $0 |
| 2018-09-23 | $0.03432 | $0.03471 | $0.03402 | $0.03444 | $26,466.50 | $0 |
| 2018-09-24 | $0.03448 | $0.03449 | $0.03292 | $0.03303 | $24,742.60 | $0 |
| 2018-09-25 | $0.03315 | $0.03317 | $0.03103 | $0.03250 | $29,633.90 | $0 |
| 2018-09-26 | $0.03257 | $0.1031 | $0.03053 | $0.03383 | $44,843.00 | $0 |
| 2018-09-27 | $0.03385 | $0.03404 | $0.03200 | $0.03306 | $32,341.00 | $0 |
| 2018-09-28 | $0.03306 | $0.03425 | $0.03306 | $0.03392 | $38,576.10 | $0 |
| 2018-09-29 | $0.03382 | $0.03385 | $0.03275 | $0.03291 | $53,930.90 | $0 |
| 2018-09-30 | $0.03293 | $0.03296 | $0.03234 | $0.03272 | $57,122.90 | $0 |