SPIDER VPS SPDR
Xếp hạng #?
12:43:16 17/09/2020
SPIDER VPS (SPDR)
Không theo dõi
Lịch sử giá SPIDER VPS (SPDR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001059 | $0.001059 | $0.0007290 | $0.0008160 | $1.83 | $2,438.84 |
| 2019-12-02 | $0.0008159 | $0.0008188 | $0.0003693 | $0.0005116 | $35.20 | $1,529.24 |
| 2019-12-03 | $0.0005122 | $0.0006614 | $0.0003656 | $0.0004385 | $11.07 | $1,310.56 |
| 2019-12-04 | $0.0004384 | $0.0005050 | $0.0002157 | $0.0003623 | $36.70 | $1,082.71 |
| 2019-12-05 | $0.0003623 | $0.0005234 | $0.0003611 | $0.0004291 | $42.27 | $1,282.47 |
| 2019-12-06 | $0.0004291 | $0.0005254 | $0.0004033 | $0.0004516 | $11.25 | $1,349.75 |
| 2019-12-07 | $0.0004517 | $0.0005300 | $0.0003023 | $0.0003775 | $34.22 | $1,128.15 |
| 2019-12-08 | $0.0003775 | $0.0004584 | $0.0003015 | $0.0003780 | $5.64 | $1,129.89 |
| 2019-12-09 | $0.0003781 | $0.0003787 | $0.0002944 | $0.0002957 | $5.02 | $883.93 |
| 2019-12-10 | $0.0002958 | $0.0003689 | $0.0002896 | $0.0002912 | $0.4754 | $870.30 |
| 2019-12-11 | $0.0002912 | $0.0004360 | $0.0002898 | $0.0004328 | $7.61 | $1,293.57 |
| 2019-12-12 | $0.0004329 | $0.0004374 | $0.0002865 | $0.0002868 | $0.1316 | $857.30 |
| 2019-12-13 | $0.0002868 | $0.0004375 | $0.0002753 | $0.0002906 | $4.39 | $868.48 |
| 2019-12-14 | $0.0002906 | $0.0004361 | $0.0002840 | $0.0003564 | $1.45 | $1,065.13 |
| 2019-12-15 | $0.0003564 | $0.0003585 | $0.0002822 | $0.0003421 | $3.44 | $1,022.57 |
| 2019-12-16 | $0.0003421 | $0.0003461 | $0.0002729 | $0.0002743 | $8.66 | $819.77 |
| 2019-12-17 | $0.0002743 | $0.0004180 | $0.0002743 | $0.0003303 | $1.12 | $987.19 |
| 2019-12-18 | $0.0003303 | $0.0004143 | $0.0002735 | $0.0002917 | $6.21 | $871.87 |
| 2019-12-19 | $0.0002917 | $0.0003608 | $0.0002814 | $0.0002885 | $2.50 | $862.20 |
| 2019-12-20 | $0.0002885 | $0.0004328 | $0.0002159 | $0.0002888 | $28.24 | $863.22 |
| 2019-12-21 | $0.0002887 | $0.0003609 | $0.0002863 | $0.0002876 | $0.9271 | $859.50 |
| 2019-12-22 | $0.0002876 | $0.0003758 | $0.0002870 | $0.0003754 | $2.90 | $1,121.99 |
| 2019-12-23 | $0.0003754 | $0.0005358 | $0.0003014 | $0.0003676 | $21.09 | $1,098.80 |
| 2019-12-24 | $0.0003677 | $0.0005189 | $0.0003631 | $0.0004393 | $14.36 | $1,312.94 |
| 2019-12-25 | $0.0004393 | $0.0004417 | $0.0003607 | $0.0003640 | $5.18 | $1,087.86 |
| 2019-12-26 | $0.0003640 | $0.0004401 | $0.0002915 | $0.0003618 | $0.9878 | $1,081.41 |
| 2019-12-27 | $0.0003618 | $0.0003688 | $0.0002905 | $0.0003644 | $5.12 | $1,089.23 |
| 2019-12-28 | $0.0003644 | $0.0003702 | $0.0002920 | $0.0003655 | $0.2922 | $1,092.46 |
| 2019-12-29 | $0.0003656 | $0.0005176 | $0.0002949 | $0.0004449 | $22.96 | $1,329.82 |
| 2019-12-30 | $0.0004454 | $0.0004467 | $0.0002910 | $0.0002918 | $0.7812 | $872.16 |
| 2019-12-31 | $0.0002916 | $0.0004377 | $0.0002903 | $0.0004315 | $9.60 | $1,289.84 |