SPIN Protocol SPIN
Xếp hạng #?
21:17:09 24/03/2021
SPIN Protocol (SPIN)
Không theo dõi
Lịch sử giá SPIN Protocol (SPIN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0007879 | $0.0007879 | $0.0005992 | $0.0006632 | $21,303.89 | $0 |
| 2020-07-02 | $0.0006632 | $0.0007863 | $0.0006012 | $0.0007563 | $5,527.01 | $0 |
| 2020-07-03 | $0.0007564 | $0.0007566 | $0.0005836 | $0.0005853 | $8,504.03 | $0 |
| 2020-07-04 | $0.0005853 | $0.0006661 | $0.0005419 | $0.0005669 | $4,313.99 | $0 |
| 2020-07-05 | $0.0005669 | $0.0006203 | $0.0005536 | $0.0005786 | $2,163.78 | $0 |
| 2020-07-06 | $0.0005786 | $0.0006454 | $0.0005752 | $0.0006183 | $2,217.39 | $0 |
| 2020-07-07 | $0.0006183 | $0.0006254 | $0.0003987 | $0.0004738 | $23,862.49 | $0 |
| 2020-07-08 | $0.0004738 | $0.0004741 | $0.0003094 | $0.0004226 | $32,065.19 | $0 |
| 2020-07-09 | $0.0004226 | $0.0004324 | $0.0002507 | $0.0002783 | $11,744.12 | $0 |
| 2020-07-10 | $0.0002782 | $0.0003914 | $0.0002561 | $0.0002848 | $3,686.76 | $0 |
| 2020-07-11 | $0.0002848 | $0.0003482 | $0.0002807 | $0.0003032 | $4,515.77 | $0 |
| 2020-07-12 | $0.0003032 | $0.0003598 | $0.0002832 | $0.0003015 | $7,085.89 | $0 |
| 2020-07-13 | $0.0003015 | $0.0003015 | $0.0002624 | $0.0002758 | $3,082.18 | $0 |
| 2020-07-14 | $0.0002758 | $0.0002758 | $0.0002568 | $0.0002589 | $2,323.68 | $0 |
| 2020-07-15 | $0.0002589 | $0.0002750 | $0.0002497 | $0.0002605 | $1,392.17 | $0 |
| 2020-07-16 | $0.0002605 | $0.0002606 | $0.0001657 | $0.0002473 | $5,878.89 | $0 |
| 2020-07-17 | $0.0002473 | $0.0002476 | $0.0001966 | $0.0002401 | $353.82 | $0 |
| 2020-07-18 | $0.0002401 | $0.0002443 | $0.0002202 | $0.0002443 | $271.46 | $0 |
| 2020-07-19 | $0.0002443 | $0.0002451 | $0.0002227 | $0.0002451 | $571.48 | $0 |
| 2020-07-20 | $0.0002451 | $0.0003485 | $0.0002436 | $0.0003464 | $55,173.60 | $0 |
| 2020-07-21 | $0.0003464 | $0.0003476 | $0.0002970 | $0.0003468 | $44,416.74 | $0 |
| 2020-07-22 | $0.0003468 | $0.0003636 | $0.0002855 | $0.0003416 | $29,602.53 | $0 |
| 2020-07-23 | $0.0003416 | $0.0003416 | $0.0002876 | $0.0002880 | $23,822.63 | $0 |
| 2020-07-24 | $0.0002880 | $0.0003407 | $0.0002830 | $0.0002830 | $20,969.96 | $0 |
| 2020-07-25 | $0.0002830 | $0.0003196 | $0.0002497 | $0.0003146 | $12,055.89 | $0 |
| 2020-07-26 | $0.0003146 | $0.0003179 | $0.0002671 | $0.0003179 | $28,346.35 | $0 |
| 2020-07-27 | $0.0003179 | $0.0003470 | $0.0002850 | $0.0003453 | $38,314.29 | $0 |
| 2020-07-28 | $0.0003453 | $0.0003528 | $0.0002053 | $0.0002310 | $12,198.06 | $0 |
| 2020-07-29 | $0.0002310 | $0.0003034 | $0.00008373 | $0.0001268 | $5,140.02 | $0 |
| 2020-07-30 | $0.0001268 | $0.0002759 | $0.0001207 | $0.0002648 | $13,922.56 | $0 |
| 2020-07-31 | $0.0002648 | $0.0002652 | $0.0001260 | $0.0001951 | $13,217.90 | $0 |