SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001841 | $0.001841 | $0.001425 | $0.001725 | $147,324 | $0 |
| 2020-03-02 | $0.001725 | $0.001884 | $0.001342 | $0.001875 | $194,779 | $0 |
| 2020-03-03 | $0.001875 | $0.002064 | $0.001554 | $0.001685 | $142,965 | $0 |
| 2020-03-04 | $0.001685 | $0.002106 | $0.001684 | $0.001984 | $187,035 | $0 |
| 2020-03-05 | $0.001983 | $0.002036 | $0.001711 | $0.001952 | $155,297 | $0 |
| 2020-03-06 | $0.001952 | $0.002594 | $0.001849 | $0.002270 | $125,148 | $0 |
| 2020-03-07 | $0.002270 | $0.002322 | $0.002010 | $0.002322 | $183,913 | $0 |
| 2020-03-08 | $0.002322 | $0.002322 | $0.001682 | $0.001935 | $138,869 | $0 |
| 2020-03-09 | $0.001935 | $0.002010 | $0.001662 | $0.001907 | $173,241 | $0 |
| 2020-03-10 | $0.001907 | $0.001912 | $0.001596 | $0.001890 | $168,862 | $0 |
| 2020-03-11 | $0.001890 | $0.002201 | $0.001627 | $0.002014 | $196,561 | $0 |
| 2020-03-12 | $0.002014 | $0.002200 | $0.001461 | $0.001461 | $128,690 | $0 |
| 2020-03-13 | $0.001461 | $0.001714 | $0.001243 | $0.001559 | $163,032 | $0 |
| 2020-03-14 | $0.001559 | $0.001733 | $0.001452 | $0.001708 | $162,369 | $0 |
| 2020-03-15 | $0.001708 | $0.001873 | $0.001576 | $0.001799 | $136,691 | $0 |
| 2020-03-16 | $0.001799 | $0.001813 | $0.001500 | $0.001614 | $136,901 | $0 |
| 2020-03-17 | $0.001614 | $0.001639 | $0.001436 | $0.001606 | $147,638 | $0 |
| 2020-03-18 | $0.001610 | $0.001701 | $0.001457 | $0.001528 | $145,689 | $0 |
| 2020-03-19 | $0.001528 | $0.001646 | $0.001482 | $0.001582 | $155,731 | $0 |
| 2020-03-20 | $0.001582 | $0.001661 | $0.001549 | $0.001645 | $177,030 | $0 |
| 2020-03-21 | $0.001645 | $0.001645 | $0.001574 | $0.001604 | $161,281 | $0 |
| 2020-03-22 | $0.001604 | $0.001615 | $0.001564 | $0.001597 | $163,826 | $0 |
| 2020-03-23 | $0.001597 | $0.001608 | $0.001450 | $0.001574 | $159,211 | $0 |
| 2020-03-24 | $0.001578 | $0.001677 | $0.001481 | $0.001601 | $164,857 | $0 |
| 2020-03-25 | $0.001600 | $0.001734 | $0.001595 | $0.001734 | $178,711 | $0 |
| 2020-03-26 | $0.001734 | $0.001905 | $0.001689 | $0.001887 | $183,984 | $0 |
| 2020-03-27 | $0.001887 | $0.002078 | $0.001702 | $0.001779 | $124,848 | $0 |
| 2020-03-28 | $0.001779 | $0.001915 | $0.001680 | $0.001856 | $175,761 | $0 |
| 2020-03-29 | $0.001856 | $0.002085 | $0.001769 | $0.001907 | $176,720 | $0 |
| 2020-03-30 | $0.001907 | $0.002601 | $0.001906 | $0.002352 | $190,020 | $0 |
| 2020-03-31 | $0.002352 | $0.002364 | $0.002054 | $0.002308 | $164,464 | $0 |