SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01156 | $0.01252 | $0.01121 | $0.01154 | $489.33 | $34,499.50 |
| 2019-10-02 | $0.01154 | $0.01186 | $0.008423 | $0.01019 | $1,301.92 | $30,441.91 |
| 2019-10-03 | $0.01019 | $0.01106 | $0.008653 | $0.009326 | $95.21 | $27,872.72 |
| 2019-10-04 | $0.009324 | $0.009329 | $0.004943 | $0.006317 | $597.58 | $18,880.02 |
| 2019-10-05 | $0.006317 | $0.006327 | $0.004564 | $0.005054 | $515.91 | $15,105.00 |
| 2019-10-06 | $0.005055 | $0.006553 | $0.004494 | $0.006552 | $322.44 | $19,583.53 |
| 2019-10-07 | $0.006544 | $0.007766 | $0.005955 | $0.006286 | $231.24 | $18,788.66 |
| 2019-10-08 | $0.006284 | $0.006290 | $0.004834 | $0.006216 | $150.99 | $18,578.16 |
| 2019-10-09 | $0.006216 | $0.006221 | $0.003438 | $0.004189 | $371.53 | $12,519.91 |
| 2019-10-10 | $0.004190 | $0.004369 | $0.003018 | $0.003568 | $293.11 | $10,665.19 |
| 2019-10-11 | $0.003571 | $0.003572 | $0.002987 | $0.002989 | $114.35 | $8,934.38 |
| 2019-10-12 | $0.002988 | $0.003167 | $0.002827 | $0.003056 | $170.29 | $9,135.06 |
| 2019-10-13 | $0.003055 | $0.003511 | $0.002993 | $0.003075 | $189.32 | $9,191.20 |
| 2019-10-14 | $0.003075 | $0.003598 | $0.0009044 | $0.002337 | $380.37 | $6,986.26 |
| 2019-10-15 | $0.002661 | $0.002742 | $0.001245 | $0.001768 | $648.11 | $5,285.04 |
| 2019-10-16 | $0.001768 | $0.001844 | $0.001437 | $0.001521 | $174.71 | $4,545.01 |
| 2019-10-17 | $0.001521 | $0.001720 | $0.001474 | $0.001509 | $85.54 | $4,509.04 |
| 2019-10-18 | $0.001508 | $0.001636 | $0.001422 | $0.001626 | $162.14 | $4,860.52 |
| 2019-10-19 | $0.001626 | $0.002765 | $0.001467 | $0.002687 | $265.10 | $8,030.41 |
| 2019-10-20 | $0.002687 | $0.003110 | $0.001983 | $0.002996 | $274.06 | $8,955.08 |
| 2019-10-21 | $0.002997 | $0.005475 | $0.002225 | $0.002447 | $1,010.91 | $7,314.21 |
| 2019-10-22 | $0.002448 | $0.003319 | $0.002216 | $0.002645 | $399.02 | $7,905.00 |
| 2019-10-23 | $0.002645 | $0.002913 | $0.002023 | $0.002096 | $327.75 | $6,263.92 |
| 2019-10-24 | $0.002097 | $0.002308 | $0.002074 | $0.002269 | $38.98 | $6,781.55 |
| 2019-10-25 | $0.002269 | $0.002546 | $0.001987 | $0.002324 | $116.79 | $6,947.04 |
| 2019-10-26 | $0.002323 | $0.002614 | $0.001817 | $0.002022 | $129.85 | $6,042.79 |
| 2019-10-27 | $0.002022 | $0.002203 | $0.001870 | $0.001911 | $10.74 | $5,712.16 |
| 2019-10-28 | $0.001910 | $0.002209 | $0.001833 | $0.001839 | $40.48 | $5,495.53 |
| 2019-10-29 | $0.001839 | $0.002172 | $0.001779 | $0.001886 | $32.79 | $5,636.80 |
| 2019-10-30 | $0.001886 | $0.002220 | $0.001847 | $0.002025 | $16.46 | $6,053.66 |
| 2019-10-31 | $0.002025 | $0.002031 | $0.001328 | $0.001865 | $170.58 | $5,574.65 |