SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.004287 | $0.004347 | $0.004095 | $0.004104 | $138,975 | $0 |
| 2020-01-02 | $0.004104 | $0.004437 | $0.003971 | $0.004070 | $154,388 | $0 |
| 2020-01-03 | $0.004070 | $0.004529 | $0.004059 | $0.004494 | $173,371 | $0 |
| 2020-01-04 | $0.004494 | $0.004546 | $0.004109 | $0.004229 | $149,605 | $0 |
| 2020-01-05 | $0.004229 | $0.004383 | $0.004117 | $0.004280 | $159,783 | $0 |
| 2020-01-06 | $0.004271 | $0.004273 | $0.003673 | $0.003907 | $143,050 | $0 |
| 2020-01-07 | $0.003907 | $0.004277 | $0.003812 | $0.003932 | $161,495 | $0 |
| 2020-01-08 | $0.003932 | $0.003948 | $0.003779 | $0.003848 | $152,486 | $0 |
| 2020-01-09 | $0.003848 | $0.003870 | $0.003709 | $0.003823 | $158,733 | $0 |
| 2020-01-10 | $0.003823 | $0.003833 | $0.003565 | $0.003581 | $141,752 | $0 |
| 2020-01-11 | $0.003572 | $0.004124 | $0.003572 | $0.003892 | $171,970 | $0 |
| 2020-01-12 | $0.003892 | $0.004038 | $0.003728 | $0.003961 | $158,350 | $0 |
| 2020-01-13 | $0.003969 | $0.003982 | $0.003714 | $0.003957 | $161,763 | $0 |
| 2020-01-14 | $0.003957 | $0.003974 | $0.003747 | $0.003911 | $160,677 | $0 |
| 2020-01-15 | $0.003915 | $0.003927 | $0.003684 | $0.003903 | $96,785.49 | $0 |
| 2020-01-16 | $0.003883 | $0.003934 | $0.003837 | $0.003880 | $161,719 | $0 |
| 2020-01-17 | $0.003880 | $0.003936 | $0.003691 | $0.003880 | $164,346 | $0 |
| 2020-01-18 | $0.003880 | $0.003899 | $0.003666 | $0.003816 | $169,094 | $0 |
| 2020-01-19 | $0.003816 | $0.004196 | $0.003694 | $0.003857 | $165,246 | $0 |
| 2020-01-20 | $0.003857 | $0.004009 | $0.003857 | $0.004005 | $168,225 | $0 |
| 2020-01-21 | $0.004005 | $0.004168 | $0.003916 | $0.004161 | $169,548 | $0 |
| 2020-01-22 | $0.004161 | $0.004210 | $0.003886 | $0.004068 | $158,425 | $0 |
| 2020-01-23 | $0.004068 | $0.004081 | $0.003874 | $0.004056 | $159,663 | $0 |
| 2020-01-24 | $0.004056 | $0.004201 | $0.004048 | $0.004162 | $165,598 | $0 |
| 2020-01-25 | $0.004162 | $0.004170 | $0.004008 | $0.004162 | $160,870 | $0 |
| 2020-01-26 | $0.004162 | $0.004179 | $0.003871 | $0.004119 | $160,144 | $0 |
| 2020-01-27 | $0.004119 | $0.004154 | $0.003839 | $0.004104 | $160,556 | $0 |
| 2020-01-28 | $0.004104 | $0.004108 | $0.003857 | $0.004033 | $158,072 | $0 |
| 2020-01-29 | $0.004033 | $0.004038 | $0.003842 | $0.003986 | $159,328 | $0 |
| 2020-01-30 | $0.003986 | $0.003987 | $0.003720 | $0.003855 | $159,797 | $0 |
| 2020-01-31 | $0.003855 | $0.003875 | $0.003195 | $0.003386 | $139,240 | $0 |