SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003674 | $0.004157 | $0.003328 | $0.003991 | $105,343 | $0 |
| 2019-10-02 | $0.003991 | $0.004154 | $0.003320 | $0.003654 | $117,347 | $0 |
| 2019-10-03 | $0.003654 | $0.003743 | $0.003486 | $0.003663 | $9,401.65 | $0 |
| 2019-10-04 | $0.003663 | $0.003768 | $0.003509 | $0.003691 | $11,203.83 | $0 |
| 2019-10-05 | $0.003691 | $0.003857 | $0.003686 | $0.003857 | $28,305.73 | $0 |
| 2019-10-06 | $0.003857 | $0.005618 | $0.003857 | $0.004612 | $57,221.22 | $0 |
| 2019-10-07 | $0.004612 | $0.005095 | $0.004177 | $0.004679 | $80,681.40 | $0 |
| 2019-10-08 | $0.004596 | $0.005277 | $0.004442 | $0.004919 | $46,771.38 | $0 |
| 2019-10-09 | $0.004919 | $0.005177 | $0.004339 | $0.005093 | $33,435.31 | $0 |
| 2019-10-10 | $0.005093 | $0.005449 | $0.004362 | $0.004536 | $43,199.73 | $0 |
| 2019-10-11 | $0.004536 | $0.004794 | $0.004155 | $0.004307 | $14,904.81 | $0 |
| 2019-10-12 | $0.004307 | $0.004563 | $0.004305 | $0.004394 | $19,493.91 | $0 |
| 2019-10-13 | $0.004394 | $0.004647 | $0.003802 | $0.003802 | $38,202.14 | $0 |
| 2019-10-14 | $0.003802 | $0.004059 | $0.003294 | $0.003548 | $22,382.18 | $0 |
| 2019-10-15 | $0.003548 | $0.003550 | $0.003036 | $0.003209 | $24,646.78 | $0 |
| 2019-10-16 | $0.003209 | $0.003284 | $0.002941 | $0.003036 | $11,324.33 | $0 |
| 2019-10-17 | $0.003036 | $0.003541 | $0.003031 | $0.003310 | $12,244.16 | $0 |
| 2019-10-18 | $0.003310 | $0.003473 | $0.003050 | $0.003393 | $12,055.42 | $0 |
| 2019-10-19 | $0.003393 | $0.003393 | $0.003223 | $0.003223 | $7,444.84 | $0 |
| 2019-10-20 | $0.003223 | $0.003308 | $0.003138 | $0.003308 | $10,949.91 | $0 |
| 2019-10-21 | $0.003308 | $0.003336 | $0.003136 | $0.003328 | $682.98 | $0 |
| 2019-10-22 | $0.003328 | $0.003416 | $0.003074 | $0.003412 | $7,849.33 | $0 |
| 2019-10-23 | $0.003412 | $0.003412 | $0.002899 | $0.003163 | $4,708.23 | $0 |
| 2019-10-24 | $0.003163 | $0.003163 | $0.002820 | $0.003065 | $6,500.85 | $0 |
| 2019-10-25 | $0.003065 | $0.003070 | $0.002045 | $0.002560 | $53,261.89 | $0 |
| 2019-10-26 | $0.002560 | $0.002560 | $0.002048 | $0.002133 | $30,664.16 | $0 |
| 2019-10-27 | $0.002133 | $0.002219 | $0.001963 | $0.002219 | $18,643.77 | $0 |
| 2019-10-28 | $0.002219 | $0.002311 | $0.001453 | $0.001884 | $70,516.11 | $0 |
| 2019-10-29 | $0.001884 | $0.001888 | $0.001545 | $0.001800 | $50,492.47 | $0 |
| 2019-10-30 | $0.001800 | $0.001804 | $0.001623 | $0.001632 | $11,595.01 | $0 |
| 2019-10-31 | $0.001632 | $0.001726 | $0.001539 | $0.001710 | $8,156.55 | $0 |