SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003386 | $0.003395 | $0.003127 | $0.003269 | $152,115 | $0 |
| 2020-02-02 | $0.003269 | $0.003269 | $0.003094 | $0.003152 | $152,546 | $0 |
| 2020-02-03 | $0.003152 | $0.003174 | $0.002543 | $0.002797 | $139,670 | $0 |
| 2020-02-04 | $0.002797 | $0.002806 | $0.002360 | $0.002636 | $149,001 | $0 |
| 2020-02-05 | $0.002636 | $0.002652 | $0.002407 | $0.002626 | $158,335 | $0 |
| 2020-02-06 | $0.002626 | $0.002640 | $0.002419 | $0.002606 | $166,970 | $0 |
| 2020-02-07 | $0.002605 | $0.002617 | $0.002545 | $0.002617 | $124,231 | $0 |
| 2020-02-08 | $0.002617 | $0.002617 | $0.002424 | $0.002474 | $149,200 | $0 |
| 2020-02-09 | $0.002474 | $0.002516 | $0.002180 | $0.002273 | $148,562 | $0 |
| 2020-02-10 | $0.002273 | $0.002621 | $0.002273 | $0.002543 | $171,610 | $0 |
| 2020-02-11 | $0.002551 | $0.002599 | $0.002408 | $0.002573 | $157,888 | $0 |
| 2020-02-12 | $0.002573 | $0.002648 | $0.002535 | $0.002621 | $164,555 | $0 |
| 2020-02-13 | $0.002621 | $0.002716 | $0.002513 | $0.002635 | $34,394.89 | $0 |
| 2020-02-14 | $0.002634 | $0.002638 | $0.002288 | $0.002400 | $160,169 | $0 |
| 2020-02-15 | $0.002400 | $0.002577 | $0.002155 | $0.002450 | $172,596 | $0 |
| 2020-02-16 | $0.002450 | $0.002569 | $0.002239 | $0.002299 | $170,105 | $0 |
| 2020-02-17 | $0.002299 | $0.002478 | $0.002238 | $0.002262 | $160,293 | $0 |
| 2020-02-18 | $0.002262 | $0.002398 | $0.002194 | $0.002352 | $165,910 | $0 |
| 2020-02-19 | $0.002351 | $0.002377 | $0.002191 | $0.002191 | $164,211 | $0 |
| 2020-02-20 | $0.002191 | $0.002253 | $0.002123 | $0.002162 | $169,225 | $0 |
| 2020-02-21 | $0.002162 | $0.002171 | $0.002039 | $0.002091 | $161,606 | $0 |
| 2020-02-22 | $0.002084 | $0.002099 | $0.001876 | $0.001996 | $152,180 | $0 |
| 2020-02-23 | $0.001996 | $0.002037 | $0.001906 | $0.001988 | $156,739 | $0 |
| 2020-02-24 | $0.001988 | $0.001988 | $0.001912 | $0.001928 | $152,416 | $0 |
| 2020-02-25 | $0.001928 | $0.002022 | $0.001802 | $0.001876 | $150,524 | $0 |
| 2020-02-26 | $0.001876 | $0.001907 | $0.001808 | $0.001880 | $156,092 | $0 |
| 2020-02-27 | $0.001880 | $0.001882 | $0.001827 | $0.001856 | $153,273 | $0 |
| 2020-02-28 | $0.001856 | $0.001874 | $0.001749 | $0.001874 | $156,330 | $0 |
| 2020-02-29 | $0.001874 | $0.001891 | $0.001500 | $0.001841 | $154,298 | $0 |