SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.001042 | $0.001169 | $0.001042 | $0.001055 | $154,911 | $0 |
| 2020-06-02 | $0.001140 | $0.001388 | $0.001033 | $0.001350 | $94,821.23 | $0 |
| 2020-06-03 | $0.001350 | $0.001419 | $0.001046 | $0.001228 | $165,211 | $0 |
| 2020-06-04 | $0.001135 | $0.001213 | $0.0008847 | $0.001018 | $65,916.45 | $0 |
| 2020-06-05 | $0.001018 | $0.001140 | $0.0009623 | $0.001071 | $55,424.57 | $0 |
| 2020-06-06 | $0.001071 | $0.001071 | $0.0009305 | $0.001039 | $56,428.51 | $0 |
| 2020-06-07 | $0.001039 | $0.001039 | $0.0009293 | $0.0009990 | $55,298.92 | $0 |
| 2020-06-08 | $0.0009990 | $0.001136 | $0.0009541 | $0.001016 | $18,937.83 | $0 |
| 2020-06-09 | $0.001016 | $0.001101 | $0.0009274 | $0.0009755 | $100,779 | $0 |
| 2020-06-10 | $0.0009755 | $0.001259 | $0.0009744 | $0.001173 | $81,324.67 | $0 |
| 2020-06-11 | $0.001173 | $0.001282 | $0.001101 | $0.001130 | $103,148 | $0 |
| 2020-06-12 | $0.001130 | $0.001288 | $0.001122 | $0.001288 | $28,535.01 | $0 |
| 2020-06-13 | $0.001288 | $0.001321 | $0.001151 | $0.001254 | $55,917.74 | $0 |
| 2020-06-14 | $0.001254 | $0.001267 | $0.001122 | $0.001266 | $18,828.35 | $0 |
| 2020-06-15 | $0.001266 | $0.001266 | $0.001117 | $0.001130 | $14,189.11 | $0 |
| 2020-06-16 | $0.001130 | $0.001229 | $0.001080 | $0.001188 | $57,666.24 | $0 |
| 2020-06-17 | $0.001188 | $0.001189 | $0.001078 | $0.001173 | $87,339.03 | $0 |
| 2020-06-18 | $0.001173 | $0.001180 | $0.001081 | $0.001144 | $91,168.25 | $0 |
| 2020-06-19 | $0.001175 | $0.001176 | $0.001075 | $0.001138 | $22,383.50 | $0 |
| 2020-06-20 | $0.001138 | $0.001168 | $0.001102 | $0.001127 | $249,198 | $0 |
| 2020-06-21 | $0.001158 | $0.001229 | $0.001130 | $0.001227 | $134,640 | $0 |
| 2020-06-22 | $0.001227 | $0.001401 | $0.001150 | $0.001373 | $198,004 | $0 |
| 2020-06-23 | $0.001373 | $0.001375 | $0.0009811 | $0.001036 | $34,725.58 | $0 |
| 2020-06-24 | $0.001036 | $0.001242 | $0.001036 | $0.001144 | $169,227 | $0 |
| 2020-06-25 | $0.001144 | $0.001186 | $0.001001 | $0.001012 | $125,200 | $0 |
| 2020-06-26 | $0.001012 | $0.001144 | $0.001012 | $0.001127 | $33,835.91 | $0 |
| 2020-06-27 | $0.001127 | $0.001129 | $0.001034 | $0.001108 | $55,148.18 | $0 |
| 2020-06-28 | $0.001108 | $0.001108 | $0.001020 | $0.001033 | $97,718.55 | $0 |
| 2020-06-29 | $0.001033 | $0.001191 | $0.0008330 | $0.0009596 | $83,392.88 | $0 |
| 2020-06-30 | $0.0009596 | $0.001029 | $0.0006239 | $0.0007879 | $36,470.21 | $0 |