SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006243 | $0.006495 | $0.005836 | $0.006149 | $94,882.09 | $0 |
| 2019-09-02 | $0.006264 | $0.006598 | $0.005913 | $0.006596 | $90,075.85 | $0 |
| 2019-09-03 | $0.006596 | $0.006724 | $0.005998 | $0.006112 | $49,570.14 | $0 |
| 2019-09-04 | $0.006112 | $0.006477 | $0.006102 | $0.006477 | $105,324 | $0 |
| 2019-09-05 | $0.006477 | $0.006755 | $0.006178 | $0.006681 | $84,051.72 | $0 |
| 2019-09-06 | $0.006681 | $0.006841 | $0.006380 | $0.006773 | $59,247.41 | $0 |
| 2019-09-07 | $0.006796 | $0.006814 | $0.006085 | $0.006345 | $91,837.22 | $0 |
| 2019-09-08 | $0.006315 | $0.006350 | $0.005967 | $0.006154 | $51,446.36 | $0 |
| 2019-09-09 | $0.006154 | $0.006220 | $0.005854 | $0.005927 | $63,577.12 | $0 |
| 2019-09-10 | $0.005928 | $0.006308 | $0.005568 | $0.005792 | $107,314 | $0 |
| 2019-09-11 | $0.005792 | $0.005806 | $0.005267 | $0.005526 | $32,602.63 | $0 |
| 2019-09-12 | $0.005526 | $0.005537 | $0.005074 | $0.005350 | $52,575.10 | $0 |
| 2019-09-13 | $0.005350 | $0.005466 | $0.005269 | $0.005458 | $43,408.60 | $0 |
| 2019-09-14 | $0.005458 | $0.005467 | $0.005314 | $0.005335 | $16,116.94 | $0 |
| 2019-09-15 | $0.005335 | $0.005348 | $0.005086 | $0.005346 | $23,400.74 | $0 |
| 2019-09-16 | $0.005346 | $0.005568 | $0.004845 | $0.004977 | $38,849.46 | $0 |
| 2019-09-17 | $0.004977 | $0.005143 | $0.004779 | $0.005028 | $37,883.51 | $0 |
| 2019-09-18 | $0.005028 | $0.005515 | $0.005022 | $0.005345 | $58,839.94 | $0 |
| 2019-09-19 | $0.005345 | $0.005491 | $0.004987 | $0.005236 | $37,766.11 | $0 |
| 2019-09-20 | $0.005238 | $0.005325 | $0.004971 | $0.005270 | $25,060.50 | $0 |
| 2019-09-21 | $0.005269 | $0.005345 | $0.005019 | $0.005170 | $48,544.49 | $0 |
| 2019-09-22 | $0.005170 | $0.005222 | $0.004939 | $0.005169 | $50,082.12 | $0 |
| 2019-09-23 | $0.004940 | $0.005509 | $0.004940 | $0.005202 | $61,453.63 | $0 |
| 2019-09-24 | $0.005202 | $0.005255 | $0.004226 | $0.004623 | $42,965.60 | $0 |
| 2019-09-25 | $0.004623 | $0.004918 | $0.004162 | $0.004429 | $20,737.11 | $0 |
| 2019-09-26 | $0.004428 | $0.004499 | $0.003614 | $0.004149 | $62,380.52 | $0 |
| 2019-09-27 | $0.004454 | $0.004454 | $0.003407 | $0.003658 | $36,635.17 | $0 |
| 2019-09-28 | $0.003658 | $0.003658 | $0.003408 | $0.003574 | $105,958 | $0 |
| 2019-09-29 | $0.003574 | $0.003907 | $0.003409 | $0.003575 | $252,030 | $0 |
| 2019-09-30 | $0.003575 | $0.003753 | $0.003420 | $0.003674 | $118,572 | $0 |