SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001710 | $0.001716 | $0.001287 | $0.001631 | $73,677.22 | $0 |
| 2019-11-02 | $0.001631 | $0.001889 | $0.001460 | $0.001631 | $9,565.90 | $0 |
| 2019-11-03 | $0.001631 | $0.001803 | $0.001631 | $0.001803 | $500.27 | $0 |
| 2019-11-04 | $0.001803 | $0.001813 | $0.001631 | $0.001806 | $13,524.51 | $0 |
| 2019-11-05 | $0.001806 | $0.001811 | $0.001636 | $0.001730 | $6,800.82 | $0 |
| 2019-11-06 | $0.001730 | $0.001730 | $0.001553 | $0.001636 | $7,205.95 | $0 |
| 2019-11-07 | $0.001636 | $0.001724 | $0.001211 | $0.001559 | $36,607.73 | $0 |
| 2019-11-08 | $0.001559 | $0.001560 | $0.001380 | $0.001553 | $3,317.12 | $0 |
| 2019-11-09 | $0.001553 | $0.001812 | $0.001466 | $0.001553 | $12,067.11 | $0 |
| 2019-11-10 | $0.001553 | $0.002157 | $0.001553 | $0.001812 | $22,587.58 | $0 |
| 2019-11-11 | $0.001812 | $0.001812 | $0.001544 | $0.001631 | $5,278.39 | $0 |
| 2019-11-12 | $0.001631 | $0.001719 | $0.001543 | $0.001715 | $1,976.09 | $0 |
| 2019-11-13 | $0.001715 | $0.001716 | $0.001451 | $0.001452 | $87,246.86 | $0 |
| 2019-11-14 | $0.001452 | $0.002563 | $0.001451 | $0.002208 | $201,394 | $0 |
| 2019-11-15 | $0.002208 | $0.002209 | $0.001886 | $0.001994 | $55,922.79 | $0 |
| 2019-11-16 | $0.001994 | $0.002088 | $0.001848 | $0.001848 | $23,358.19 | $0 |
| 2019-11-17 | $0.001848 | $0.002063 | $0.001830 | $0.002011 | $74,085.83 | $0 |
| 2019-11-18 | $0.002011 | $0.002011 | $0.001844 | $0.001877 | $76,923.83 | $0 |
| 2019-11-19 | $0.001877 | $0.001890 | $0.001601 | $0.001636 | $82,944.43 | $0 |
| 2019-11-20 | $0.001636 | $0.001726 | $0.001605 | $0.001649 | $50,489.38 | $0 |
| 2019-11-21 | $0.001649 | $0.002059 | $0.001606 | $0.001802 | $85,223.57 | $0 |
| 2019-11-22 | $0.001802 | $0.002382 | $0.001802 | $0.001880 | $75,729.73 | $0 |
| 2019-11-23 | $0.001880 | $0.002278 | $0.001635 | $0.001787 | $43,164.25 | $0 |
| 2019-11-24 | $0.001787 | $0.002066 | $0.001660 | $0.001703 | $64,650.13 | $0 |
| 2019-11-25 | $0.001703 | $0.001991 | $0.001614 | $0.001704 | $116,966 | $0 |
| 2019-11-26 | $0.001687 | $0.002024 | $0.001653 | $0.001919 | $85,260.37 | $0 |
| 2019-11-27 | $0.001919 | $0.001922 | $0.001748 | $0.001751 | $68,263.51 | $0 |
| 2019-11-28 | $0.001751 | $0.001917 | $0.001698 | $0.001706 | $78,739.42 | $0 |
| 2019-11-29 | $0.001715 | $0.001803 | $0.001694 | $0.001735 | $72,462.23 | $0 |
| 2019-11-30 | $0.001735 | $0.001760 | $0.001701 | $0.001701 | $57,890.25 | $0 |