Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04093 | $0.04135 | $0.03291 | $0.03429 | $378.81 | $0 |
| 2018-11-02 | $0.03429 | $0.04365 | $0.03397 | $0.04238 | $183.00 | $0 |
| 2018-11-03 | $0.04238 | $0.1147 | $0.03826 | $0.05146 | $11,210.20 | $0 |
| 2018-11-04 | $0.05146 | $0.06345 | $0.04484 | $0.06036 | $3,063.04 | $0 |
| 2018-11-05 | $0.06036 | $0.06451 | $0.04754 | $0.05583 | $1,467.94 | $0 |
| 2018-11-06 | $0.05606 | $0.06769 | $0.05187 | $0.06769 | $884.98 | $0 |
| 2018-11-07 | $0.06769 | $0.07518 | $0.05410 | $0.06608 | $160.34 | $0 |
| 2018-11-08 | $0.06603 | $0.06661 | $0.06054 | $0.06062 | $836.63 | $0 |
| 2018-11-09 | $0.06062 | $0.06558 | $0.06059 | $0.06157 | $1,089.79 | $0 |
| 2018-11-10 | $0.06156 | $0.06594 | $0.06147 | $0.06572 | $4.51 | $0 |
| 2018-11-11 | $0.06567 | $0.06577 | $0.06184 | $0.06239 | $100.74 | $0 |
| 2018-11-12 | $0.06277 | $0.06291 | $0.06199 | $0.06243 | $35.15 | $0 |
| 2018-11-13 | $0.06216 | $0.1052 | $0.06181 | $0.06512 | $1,512.55 | $0 |
| 2018-11-14 | $0.06492 | $0.07048 | $0.05573 | $0.06003 | $177.02 | $0 |
| 2018-11-15 | $0.06032 | $0.06044 | $0.05350 | $0.05646 | $745.91 | $0 |
| 2018-11-16 | $0.05644 | $0.06436 | $0.05593 | $0.06349 | $38.65 | $0 |
| 2018-11-17 | $0.06362 | $0.06362 | $0.04682 | $0.04719 | $71.12 | $0 |
| 2018-11-18 | $0.04734 | $0.06496 | $0.04725 | $0.05167 | $15.02 | $0 |
| 2018-11-19 | $0.05169 | $0.05182 | $0.03839 | $0.03879 | $792.58 | $0 |
| 2018-11-20 | $0.03857 | $0.04018 | $0.03467 | $0.04018 | $3.52 | $0 |
| 2018-11-21 | $0.04021 | $0.04498 | $0.03922 | $0.04490 | $23.17 | $0 |
| 2018-11-22 | $0.04474 | $0.04512 | $0.04238 | $0.04249 | $250.92 | $0 |
| 2018-11-23 | $0.04228 | $0.04291 | $0.03357 | $0.03480 | $1,094.23 | $0 |
| 2018-11-24 | $0.03477 | $0.03543 | $0.02106 | $0.02167 | $275.04 | $0 |
| 2018-11-25 | $0.02168 | $0.03280 | $0.02138 | $0.02587 | $57.98 | $0 |
| 2018-11-26 | $0.02589 | $0.03161 | $0.02570 | $0.02992 | $135.77 | $0 |
| 2018-11-27 | $0.02989 | $0.03450 | $0.02873 | $0.03247 | $479.19 | $0 |
| 2018-11-28 | $0.03250 | $0.1044 | $0.03250 | $0.06438 | $10,320.30 | $0 |
| 2018-11-29 | $0.06464 | $0.06476 | $0.03913 | $0.04650 | $1,937.48 | $0 |
| 2018-11-30 | $0.04661 | $0.05283 | $0.03756 | $0.05265 | $987.14 | $0 |