SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04146 | $0.04267 | $0.03776 | $0.03909 | $37,057.98 | $108,372 |
| 2019-09-02 | $0.03909 | $0.04145 | $0.03810 | $0.04037 | $32,179.22 | $112,392 |
| 2019-09-03 | $0.04038 | $0.05876 | $0.03782 | $0.04594 | $141,404 | $128,303 |
| 2019-09-04 | $0.04520 | $0.04905 | $0.04121 | $0.04173 | $59,742.21 | $117,052 |
| 2019-09-05 | $0.04173 | $0.04299 | $0.03751 | $0.04060 | $35,861.74 | $114,485 |
| 2019-09-06 | $0.04060 | $0.04131 | $0.03453 | $0.03488 | $99,491.27 | $98,767.34 |
| 2019-09-07 | $0.03491 | $0.04904 | $0.03292 | $0.03574 | $67,458.41 | $101,597 |
| 2019-09-08 | $0.03581 | $0.03900 | $0.02721 | $0.03070 | $23,963.66 | $87,627.32 |
| 2019-09-09 | $0.03070 | $0.03234 | $0.02276 | $0.02480 | $24,966.52 | $71,101.09 |
| 2019-09-10 | $0.02480 | $0.02662 | $0.02383 | $0.02499 | $7,127.30 | $71,933.02 |
| 2019-09-11 | $0.02499 | $0.03828 | $0.02360 | $0.02453 | $17,684.95 | $70,932.33 |
| 2019-09-12 | $0.02453 | $0.02486 | $0.02352 | $0.02378 | $1,415.13 | $69,010.60 |
| 2019-09-13 | $0.02378 | $0.02412 | $0.01909 | $0.02196 | $5,877.89 | $64,005.36 |
| 2019-09-14 | $0.02401 | $0.02458 | $0.02170 | $0.02330 | $2,800.68 | $68,177.48 |
| 2019-09-15 | $0.02330 | $0.02740 | $0.01945 | $0.02521 | $26,020.74 | $74,085.97 |
| 2019-09-16 | $0.02521 | $0.02783 | $0.02314 | $0.02400 | $3,566.96 | $70,577.40 |
| 2019-09-17 | $0.02400 | $0.02484 | $0.01057 | $0.01940 | $5,403.37 | $57,272.34 |
| 2019-09-18 | $0.01940 | $0.02221 | $0.01814 | $0.02019 | $3,835.35 | $59,671.47 |
| 2019-09-19 | $0.02019 | $0.02019 | $0.01730 | $0.01805 | $9,191.27 | $53,651.30 |
| 2019-09-20 | $0.01808 | $0.01976 | $0.01638 | $0.01813 | $4,525.05 | $54,151.92 |
| 2019-09-21 | $0.01813 | $0.01814 | $0.01684 | $0.01794 | $512.83 | $53,622.25 |
| 2019-09-22 | $0.01794 | $0.01797 | $0.01716 | $0.01767 | $538.87 | $52,807.07 |
| 2019-09-23 | $0.01767 | $0.01921 | $0.01614 | $0.01792 | $4,711.07 | $53,560.96 |
| 2019-09-24 | $0.01811 | $0.01856 | $0.01420 | $0.01433 | $4,059.40 | $42,838.26 |
| 2019-09-25 | $0.01434 | $0.01449 | $0.01151 | $0.01187 | $904.73 | $35,483.36 |
| 2019-09-26 | $0.01187 | $0.01213 | $0.01056 | $0.01110 | $168.59 | $33,181.63 |
| 2019-09-27 | $0.01110 | $0.01206 | $0.01072 | $0.01204 | $295.30 | $35,995.18 |
| 2019-09-28 | $0.01204 | $0.01226 | $0.01122 | $0.01224 | $548.57 | $36,596.49 |
| 2019-09-29 | $0.01225 | $0.01228 | $0.01161 | $0.01187 | $178.29 | $35,463.88 |
| 2019-09-30 | $0.01187 | $0.01341 | $0.01019 | $0.01156 | $276.38 | $34,537.39 |