SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002308 | $0.002308 | $0.002133 | $0.002177 | $154,581 | $0 |
| 2020-04-02 | $0.002177 | $0.002250 | $0.001868 | $0.002158 | $151,039 | $0 |
| 2020-04-03 | $0.002158 | $0.002164 | $0.001886 | $0.001900 | $148,735 | $0 |
| 2020-04-04 | $0.001900 | $0.002257 | $0.001868 | $0.002043 | $175,083 | $0 |
| 2020-04-05 | $0.002043 | $0.002241 | $0.001877 | $0.002113 | $163,992 | $0 |
| 2020-04-06 | $0.002114 | $0.002185 | $0.001924 | $0.002153 | $160,785 | $0 |
| 2020-04-07 | $0.002154 | $0.002282 | $0.001966 | $0.002177 | $182,002 | $0 |
| 2020-04-08 | $0.002177 | $0.002265 | $0.001981 | $0.002000 | $162,133 | $0 |
| 2020-04-09 | $0.002000 | $0.002079 | $0.001926 | $0.002032 | $161,555 | $0 |
| 2020-04-10 | $0.002032 | $0.002039 | $0.001902 | $0.001937 | $150,991 | $0 |
| 2020-04-11 | $0.001937 | $0.001954 | $0.001614 | $0.001756 | $143,092 | $0 |
| 2020-04-12 | $0.001756 | $0.001904 | $0.001700 | $0.001889 | $126,544 | $0 |
| 2020-04-13 | $0.001889 | $0.001889 | $0.001703 | $0.001716 | $163,938 | $0 |
| 2020-04-14 | $0.001716 | $0.001795 | $0.001677 | $0.001731 | $167,137 | $0 |
| 2020-04-15 | $0.001731 | $0.001746 | $0.001450 | $0.001553 | $140,435 | $0 |
| 2020-04-16 | $0.001551 | $0.001632 | $0.001518 | $0.001629 | $168,039 | $0 |
| 2020-04-17 | $0.001629 | $0.001643 | $0.001554 | $0.001620 | $161,029 | $0 |
| 2020-04-18 | $0.001620 | $0.001620 | $0.001466 | $0.001555 | $158,879 | $0 |
| 2020-04-19 | $0.001555 | $0.001555 | $0.001464 | $0.001480 | $151,656 | $0 |
| 2020-04-20 | $0.001480 | $0.001502 | $0.001376 | $0.001442 | $153,624 | $0 |
| 2020-04-21 | $0.001443 | $0.001503 | $0.001363 | $0.001412 | $154,927 | $0 |
| 2020-04-22 | $0.001412 | $0.001421 | $0.001363 | $0.001404 | $151,852 | $0 |
| 2020-04-23 | $0.001404 | $0.001444 | $0.001340 | $0.001444 | $160,529 | $0 |
| 2020-04-24 | $0.001443 | $0.001444 | $0.001320 | $0.001390 | $152,531 | $0 |
| 2020-04-25 | $0.001390 | $0.001390 | $0.001357 | $0.001373 | $151,126 | $0 |
| 2020-04-26 | $0.001373 | $0.001390 | $0.001333 | $0.001365 | $152,074 | $0 |
| 2020-04-27 | $0.001365 | $0.001383 | $0.001331 | $0.001367 | $153,644 | $0 |
| 2020-04-28 | $0.001367 | $0.001371 | $0.001286 | $0.001335 | $150,467 | $0 |
| 2020-04-29 | $0.001335 | $0.001430 | $0.001280 | $0.001379 | $159,279 | $0 |
| 2020-04-30 | $0.001379 | $0.001383 | $0.001259 | $0.001359 | $150,735 | $0 |