SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001864 | $0.002130 | $0.001642 | $0.001850 | $6.11 | $5,529.89 |
| 2019-11-02 | $0.001850 | $0.001882 | $0.0008203 | $0.0009757 | $50.31 | $2,916.15 |
| 2019-11-03 | $0.0009762 | $0.001662 | $0.0009762 | $0.001661 | $86.53 | $4,965.13 |
| 2019-11-04 | $0.001659 | $0.001661 | $0.001206 | $0.001413 | $36.98 | $4,221.80 |
| 2019-11-05 | $0.001413 | $0.001840 | $0.001074 | $0.001835 | $12.61 | $5,485.41 |
| 2019-11-06 | $0.001835 | $0.001844 | $0.0009747 | $0.001029 | $62.60 | $3,076.59 |
| 2019-11-07 | $0.001029 | $0.001304 | $0.0009307 | $0.001019 | $36.25 | $3,046.83 |
| 2019-11-08 | $0.001019 | $0.001294 | $0.0008820 | $0.0009680 | $4.82 | $2,893.34 |
| 2019-11-09 | $0.0009680 | $0.001244 | $0.0009671 | $0.001145 | $14.02 | $3,421.25 |
| 2019-11-10 | $0.001145 | $0.001333 | $0.0009512 | $0.001167 | $20.94 | $3,488.58 |
| 2019-11-11 | $0.001167 | $0.001169 | $0.0009516 | $0.001139 | $7.05 | $3,404.23 |
| 2019-11-12 | $0.001139 | $0.001140 | $0.0006138 | $0.001053 | $89.72 | $3,146.40 |
| 2019-11-13 | $0.001053 | $0.001126 | $0.0007879 | $0.001124 | $30.06 | $3,360.76 |
| 2019-11-14 | $0.001124 | $0.001127 | $0.0007821 | $0.0008716 | $18.31 | $2,605.00 |
| 2019-11-15 | $0.0008716 | $0.001044 | $0.0007642 | $0.0008484 | $12.59 | $2,535.72 |
| 2019-11-16 | $0.0008486 | $0.001029 | $0.0007666 | $0.0008549 | $6.54 | $2,555.10 |
| 2019-11-17 | $0.0008549 | $0.001025 | $0.0006793 | $0.0008383 | $23.46 | $2,505.52 |
| 2019-11-18 | $0.0008385 | $0.0008398 | $0.0005709 | $0.0005813 | $8.37 | $1,737.28 |
| 2019-11-19 | $0.0005816 | $0.0007575 | $0.0005742 | $0.0007384 | $4.48 | $2,207.11 |
| 2019-11-20 | $0.0007384 | $0.0007415 | $0.0004864 | $0.0004874 | $20.33 | $1,456.88 |
| 2019-11-21 | $0.0004874 | $0.0006843 | $0.0004871 | $0.0005347 | $9.77 | $1,598.22 |
| 2019-11-22 | $0.0005347 | $0.0006077 | $0.0004145 | $0.0004373 | $4.80 | $1,306.92 |
| 2019-11-23 | $0.0004373 | $0.0005130 | $0.0003604 | $0.0003699 | $8.84 | $1,105.46 |
| 2019-11-24 | $0.0003699 | $0.0005149 | $0.0003669 | $0.0004203 | $8.69 | $1,256.16 |
| 2019-11-25 | $0.0004213 | $0.0004916 | $0.0003554 | $0.0004284 | $2.95 | $1,280.51 |
| 2019-11-26 | $0.0004282 | $0.001083 | $0.0003541 | $0.0008658 | $60.09 | $2,587.61 |
| 2019-11-27 | $0.0008563 | $0.002006 | $0.0006434 | $0.001567 | $295.23 | $4,684.13 |
| 2019-11-28 | $0.001568 | $0.001649 | $0.0006788 | $0.0007454 | $128.66 | $2,227.86 |
| 2019-11-29 | $0.0007454 | $0.001126 | $0.0005230 | $0.0006982 | $13.55 | $2,086.68 |
| 2019-11-30 | $0.0006982 | $0.001158 | $0.0006981 | $0.001058 | $1.59 | $3,163.34 |