SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.007689 | $0.007915 | $0.007020 | $0.007102 | $193,503 | $0 |
| 2019-08-02 | $0.007200 | $0.007541 | $0.006427 | $0.006847 | $123,461 | $0 |
| 2019-08-03 | $0.006846 | $0.008766 | $0.006625 | $0.007401 | $206,290 | $0 |
| 2019-08-04 | $0.007402 | $0.007980 | $0.006676 | $0.007271 | $141,765 | $0 |
| 2019-08-05 | $0.007322 | $0.007724 | $0.006504 | $0.006773 | $174,274 | $0 |
| 2019-08-06 | $0.006789 | $0.007206 | $0.006251 | $0.006493 | $99,923.56 | $0 |
| 2019-08-07 | $0.006493 | $0.007003 | $0.006237 | $0.006817 | $121,319 | $0 |
| 2019-08-08 | $0.006817 | $0.006888 | $0.006418 | $0.006748 | $101,845 | $0 |
| 2019-08-09 | $0.006748 | $0.006864 | $0.006458 | $0.006737 | $115,402 | $0 |
| 2019-08-10 | $0.006737 | $0.006775 | $0.005995 | $0.006300 | $154,055 | $0 |
| 2019-08-11 | $0.006299 | $0.006622 | $0.006256 | $0.006330 | $142,979 | $0 |
| 2019-08-12 | $0.006330 | $0.007175 | $0.006323 | $0.007121 | $150,900 | $0 |
| 2019-08-13 | $0.007122 | $0.008399 | $0.007003 | $0.007476 | $163,021 | $0 |
| 2019-08-14 | $0.007476 | $0.007888 | $0.006900 | $0.006906 | $147,331 | $0 |
| 2019-08-15 | $0.006906 | $0.007194 | $0.006641 | $0.006956 | $182,306 | $0 |
| 2019-08-16 | $0.006956 | $0.007056 | $0.006445 | $0.006753 | $137,229 | $0 |
| 2019-08-17 | $0.006753 | $0.007018 | $0.006655 | $0.006712 | $119,618 | $0 |
| 2019-08-18 | $0.006712 | $0.007194 | $0.006619 | $0.007047 | $146,867 | $0 |
| 2019-08-19 | $0.007048 | $0.007477 | $0.006987 | $0.007477 | $160,359 | $0 |
| 2019-08-20 | $0.007477 | $0.007482 | $0.007014 | $0.007131 | $113,076 | $0 |
| 2019-08-21 | $0.007131 | $0.007291 | $0.006719 | $0.007226 | $144,529 | $0 |
| 2019-08-22 | $0.007284 | $0.007295 | $0.005410 | $0.006674 | $162,686 | $0 |
| 2019-08-23 | $0.006674 | $0.006723 | $0.006134 | $0.006570 | $110,659 | $0 |
| 2019-08-24 | $0.006569 | $0.006572 | $0.005856 | $0.006128 | $118,277 | $0 |
| 2019-08-25 | $0.006128 | $0.006275 | $0.005614 | $0.005736 | $108,867 | $0 |
| 2019-08-26 | $0.005738 | $0.006020 | $0.005706 | $0.006020 | $77,812.75 | $0 |
| 2019-08-27 | $0.006020 | $0.006228 | $0.005684 | $0.006204 | $61,411.86 | $0 |
| 2019-08-28 | $0.006208 | $0.006767 | $0.006071 | $0.006613 | $123,201 | $0 |
| 2019-08-29 | $0.006612 | $0.006621 | $0.006042 | $0.006271 | $82,714.56 | $0 |
| 2019-08-30 | $0.006271 | $0.006424 | $0.006154 | $0.006249 | $82,910.22 | $0 |
| 2019-08-31 | $0.006250 | $0.006504 | $0.005714 | $0.006243 | $97,462.42 | $0 |