SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001701 | $0.001726 | $0.001566 | $0.001633 | $96,651.20 | $0 |
| 2019-12-02 | $0.001633 | $0.001882 | $0.001585 | $0.001688 | $128,726 | $0 |
| 2019-12-03 | $0.001688 | $0.001798 | $0.001671 | $0.001699 | $92,673.26 | $0 |
| 2019-12-04 | $0.001699 | $0.001747 | $0.001608 | $0.001688 | $94,538.77 | $0 |
| 2019-12-05 | $0.001688 | $0.001942 | $0.001660 | $0.001826 | $108,046 | $0 |
| 2019-12-06 | $0.001826 | $0.001943 | $0.001826 | $0.001872 | $73,658.83 | $0 |
| 2019-12-07 | $0.001872 | $0.001947 | $0.001846 | $0.001897 | $104,724 | $0 |
| 2019-12-08 | $0.001897 | $0.002065 | $0.001897 | $0.002040 | $80,243.14 | $0 |
| 2019-12-09 | $0.002040 | $0.002471 | $0.002012 | $0.002471 | $189,260 | $0 |
| 2019-12-10 | $0.002471 | $0.003336 | $0.002249 | $0.002773 | $135,253 | $0 |
| 2019-12-11 | $0.002765 | $0.003307 | $0.002746 | $0.003222 | $122,264 | $0 |
| 2019-12-12 | $0.003222 | $0.003614 | $0.002953 | $0.003614 | $166,818 | $0 |
| 2019-12-13 | $0.003614 | $0.004265 | $0.003539 | $0.004044 | $149,633 | $0 |
| 2019-12-14 | $0.004044 | $0.004044 | $0.003584 | $0.003754 | $120,123 | $0 |
| 2019-12-15 | $0.003754 | $0.003763 | $0.003490 | $0.003585 | $120,915 | $0 |
| 2019-12-16 | $0.003585 | $0.003585 | $0.003235 | $0.003295 | $96,738.74 | $0 |
| 2019-12-17 | $0.003295 | $0.003475 | $0.003117 | $0.003431 | $110,274 | $0 |
| 2019-12-18 | $0.003431 | $0.003431 | $0.003147 | $0.003166 | $92,172.94 | $0 |
| 2019-12-19 | $0.003166 | $0.003585 | $0.003160 | $0.003520 | $125,305 | $0 |
| 2019-12-20 | $0.003520 | $0.003691 | $0.003516 | $0.003674 | $102,462 | $0 |
| 2019-12-21 | $0.003674 | $0.003950 | $0.003674 | $0.003950 | $121,412 | $0 |
| 2019-12-22 | $0.003950 | $0.004028 | $0.003795 | $0.004028 | $122,766 | $0 |
| 2019-12-23 | $0.004037 | $0.004343 | $0.003653 | $0.003707 | $104,760 | $0 |
| 2019-12-24 | $0.003707 | $0.003779 | $0.003437 | $0.003568 | $108,472 | $0 |
| 2019-12-25 | $0.003568 | $0.003607 | $0.003534 | $0.003558 | $94,494.84 | $0 |
| 2019-12-26 | $0.003558 | $0.003700 | $0.003547 | $0.003700 | $92,203.14 | $0 |
| 2019-12-27 | $0.003700 | $0.004352 | $0.003692 | $0.003782 | $126,707 | $0 |
| 2019-12-28 | $0.003782 | $0.004101 | $0.003774 | $0.004040 | $86,681.30 | $0 |
| 2019-12-29 | $0.004040 | $0.004264 | $0.004040 | $0.004204 | $120,375 | $0 |
| 2019-12-30 | $0.004204 | $0.004403 | $0.003977 | $0.004234 | $55,480.96 | $0 |
| 2019-12-31 | $0.004234 | $0.004376 | $0.004014 | $0.004287 | $166,118 | $0 |