SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001359 | $0.001364 | $0.001245 | $0.001355 | $155,672 | $0 |
| 2020-05-02 | $0.001355 | $0.001355 | $0.001306 | $0.001339 | $156,312 | $0 |
| 2020-05-03 | $0.001339 | $0.001347 | $0.001274 | $0.001298 | $150,511 | $0 |
| 2020-05-04 | $0.001298 | $0.001332 | $0.001191 | $0.001251 | $154,944 | $0 |
| 2020-05-05 | $0.001251 | $0.001344 | $0.001222 | $0.001285 | $162,782 | $0 |
| 2020-05-06 | $0.001285 | $0.001291 | $0.001212 | $0.001276 | $156,255 | $0 |
| 2020-05-07 | $0.001276 | $0.001338 | $0.001184 | $0.001328 | $163,284 | $0 |
| 2020-05-08 | $0.001328 | $0.001387 | $0.001270 | $0.001344 | $159,070 | $0 |
| 2020-05-09 | $0.001344 | $0.001352 | $0.001271 | $0.001312 | $150,526 | $0 |
| 2020-05-10 | $0.001312 | $0.001312 | $0.001066 | $0.001131 | $133,107 | $0 |
| 2020-05-11 | $0.001131 | $0.001282 | $0.001082 | $0.001218 | $167,292 | $0 |
| 2020-05-12 | $0.001218 | $0.001233 | $0.001079 | $0.001117 | $141,082 | $0 |
| 2020-05-13 | $0.001116 | $0.001159 | $0.001114 | $0.001132 | $155,522 | $0 |
| 2020-05-14 | $0.001132 | $0.001198 | $0.001077 | $0.001157 | $156,635 | $0 |
| 2020-05-15 | $0.001157 | $0.001252 | $0.001015 | $0.001082 | $140,612 | $0 |
| 2020-05-16 | $0.001095 | $0.001127 | $0.001087 | $0.001119 | $161,949 | $0 |
| 2020-05-17 | $0.001119 | $0.001146 | $0.001016 | $0.001129 | $154,512 | $0 |
| 2020-05-18 | $0.001129 | $0.001277 | $0.001129 | $0.001232 | $165,149 | $0 |
| 2020-05-19 | $0.001182 | $0.001236 | $0.001140 | $0.001191 | $141,514 | $0 |
| 2020-05-20 | $0.001191 | $0.001199 | $0.001049 | $0.001149 | $149,086 | $0 |
| 2020-05-21 | $0.001149 | $0.001215 | $0.0009122 | $0.001111 | $148,270 | $0 |
| 2020-05-22 | $0.001111 | $0.001194 | $0.001052 | $0.001177 | $161,782 | $0 |
| 2020-05-23 | $0.001177 | $0.001193 | $0.001108 | $0.001161 | $149,620 | $0 |
| 2020-05-24 | $0.001161 | $0.001195 | $0.001064 | $0.001064 | $139,206 | $0 |
| 2020-05-25 | $0.001064 | $0.001114 | $0.001059 | $0.001066 | $152,926 | $0 |
| 2020-05-26 | $0.001066 | $0.001124 | $0.001051 | $0.001113 | $158,279 | $0 |
| 2020-05-27 | $0.001113 | $0.001119 | $0.001041 | $0.001041 | $146,556 | $0 |
| 2020-05-28 | $0.001041 | $0.001080 | $0.0009404 | $0.001050 | $163,548 | $0 |
| 2020-05-29 | $0.001050 | $0.001551 | $0.0009793 | $0.001210 | $179,441 | $0 |
| 2020-05-30 | $0.001210 | $0.001254 | $0.001104 | $0.001234 | $155,893 | $0 |
| 2020-05-31 | $0.001234 | $0.001299 | $0.001026 | $0.001042 | $129,084 | $0 |