SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-02 | $0.01186 | $0.01225 | $0.01176 | $0.01201 | $114,511 | $0 |
| 2019-07-03 | $0.01201 | $0.01337 | $0.01128 | $0.01146 | $132,361 | $0 |
| 2019-07-04 | $0.01146 | $0.01199 | $0.009849 | $0.01069 | $87,580.47 | $0 |
| 2019-07-05 | $0.01069 | $0.01144 | $0.009995 | $0.01082 | $81,333.45 | $0 |
| 2019-07-06 | $0.01082 | $0.01166 | $0.01021 | $0.01137 | $52,822.98 | $0 |
| 2019-07-07 | $0.01137 | $0.01181 | $0.01081 | $0.01140 | $26,109.60 | $0 |
| 2019-07-08 | $0.01140 | $0.01153 | $0.01099 | $0.01131 | $14,851.84 | $0 |
| 2019-07-09 | $0.01131 | $0.01307 | $0.01088 | $0.01112 | $79,126.67 | $0 |
| 2019-07-10 | $0.01112 | $0.01159 | $0.01000 | $0.01098 | $79,300.46 | $0 |
| 2019-07-11 | $0.01115 | $0.01130 | $0.009372 | $0.01003 | $64,390.37 | $0 |
| 2019-07-12 | $0.01003 | $0.01132 | $0.009085 | $0.01008 | $93,550.60 | $0 |
| 2019-07-13 | $0.01008 | $0.01024 | $0.009569 | $0.009881 | $27,848.19 | $0 |
| 2019-07-14 | $0.009881 | $0.01019 | $0.008550 | $0.009023 | $53,476.38 | $0 |
| 2019-07-15 | $0.009023 | $0.01060 | $0.006878 | $0.01002 | $115,767 | $0 |
| 2019-07-16 | $0.01002 | $0.01051 | $0.007943 | $0.008131 | $23,991.14 | $0 |
| 2019-07-17 | $0.008131 | $0.01041 | $0.007194 | $0.008645 | $63,572.71 | $0 |
| 2019-07-18 | $0.008645 | $0.01102 | $0.008111 | $0.009563 | $66,913.08 | $0 |
| 2019-07-19 | $0.009563 | $0.009738 | $0.008083 | $0.009353 | $62,838.33 | $0 |
| 2019-07-20 | $0.009353 | $0.009353 | $0.007397 | $0.008418 | $48,398.50 | $0 |
| 2019-07-21 | $0.008418 | $0.008758 | $0.006717 | $0.008248 | $67,915.38 | $0 |
| 2019-07-22 | $0.008248 | $0.008747 | $0.007467 | $0.008080 | $125,440 | $0 |
| 2019-07-23 | $0.008080 | $0.008582 | $0.007293 | $0.008306 | $107,509 | $0 |
| 2019-07-24 | $0.008306 | $0.008315 | $0.007385 | $0.008054 | $33,040.06 | $0 |
| 2019-07-25 | $0.008054 | $0.01144 | $0.008052 | $0.01012 | $312,506 | $0 |
| 2019-07-26 | $0.01012 | $0.01065 | $0.008448 | $0.008833 | $139,516 | $0 |
| 2019-07-27 | $0.008833 | $0.008868 | $0.007961 | $0.008339 | $25,399.00 | $0 |
| 2019-07-28 | $0.008339 | $0.009060 | $0.007863 | $0.008016 | $61,707.21 | $0 |
| 2019-07-29 | $0.008017 | $0.009238 | $0.007591 | $0.007923 | $87,989.76 | $0 |
| 2019-07-30 | $0.007917 | $0.007997 | $0.006982 | $0.007305 | $123,929 | $0 |
| 2019-07-31 | $0.007305 | $0.007743 | $0.007134 | $0.007688 | $163,480 | $0 |