SportyCo SPF
Xếp hạng #?
07:06:16 07/07/2020
SportyCo (SPF)
Không theo dõi
Lịch sử giá SportyCo (SPF) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1687 | $0.1928 | $0.1503 | $0.1879 | $391,349 | $9,309,228 |
| 2018-01-02 | $0.1883 | $0.2205 | $0.1661 | $0.1976 | $427,714 | $9,788,170 |
| 2018-01-03 | $0.1985 | $0.2307 | $0.1817 | $0.2141 | $421,401 | $10,615,563 |
| 2018-01-04 | $0.2145 | $0.2443 | $0.1786 | $0.2141 | $354,725 | $10,612,192 |
| 2018-01-05 | $0.2133 | $0.2851 | $0.2108 | $0.2851 | $538,880 | $14,134,453 |
| 2018-01-06 | $0.2815 | $0.5132 | $0.2765 | $0.4557 | $1,104,070 | $22,589,079 |
| 2018-01-07 | $0.4416 | $0.6436 | $0.4047 | $0.6291 | $1,160,150 | $31,184,344 |
| 2018-01-08 | $0.6331 | $0.7111 | $0.5309 | $0.6825 | $1,018,680 | $33,969,372 |
| 2018-01-09 | $0.6732 | $0.7607 | $0.6137 | $0.6975 | $502,854 | $34,716,539 |
| 2018-01-10 | $0.7161 | $0.7898 | $0.6044 | $0.7214 | $1,086,220 | $36,124,208 |
| 2018-01-11 | $0.6657 | $0.7337 | $0.5726 | $0.5734 | $814,708 | $28,714,828 |
| 2018-01-12 | $0.5786 | $0.6811 | $0.5448 | $0.5645 | $557,011 | $28,269,532 |
| 2018-01-13 | $0.5599 | $0.6114 | $0.4741 | $0.5472 | $630,453 | $27,403,378 |
| 2018-01-14 | $0.5477 | $0.6449 | $0.4902 | $0.5147 | $654,156 | $25,918,836 |
| 2018-01-15 | $0.5144 | $0.5413 | $0.4060 | $0.4690 | $438,351 | $23,619,907 |
| 2018-01-16 | $0.4699 | $0.5637 | $0.2968 | $0.4753 | $682,616 | $23,934,363 |
| 2018-01-17 | $0.4700 | $0.5428 | $0.3152 | $0.5307 | $1,865,100 | $26,725,118 |
| 2018-01-18 | $0.5347 | $0.5675 | $0.3095 | $0.4118 | $721,204 | $20,737,901 |
| 2018-01-19 | $0.4078 | $0.5012 | $0.3874 | $0.4302 | $2,572,810 | $21,709,184 |
| 2018-01-20 | $0.4347 | $0.4967 | $0.4104 | $0.4747 | $1,786,020 | $23,956,630 |
| 2018-01-21 | $0.4758 | $0.5497 | $0.4317 | $0.4617 | $1,880,840 | $23,300,812 |
| 2018-01-22 | $0.4632 | $0.4964 | $0.3875 | $0.4176 | $1,489,730 | $21,076,580 |
| 2018-01-23 | $0.4166 | $0.4905 | $0.3557 | $0.4208 | $2,215,420 | $21,236,157 |
| 2018-01-24 | $0.4206 | $0.4440 | $0.3755 | $0.4085 | $2,744,950 | $20,615,615 |
| 2018-01-25 | $0.4144 | $0.4961 | $0.3545 | $0.4025 | $3,739,120 | $20,314,579 |
| 2018-01-26 | $0.4015 | $0.4276 | $0.3650 | $0.4002 | $1,488,400 | $20,201,649 |
| 2018-01-27 | $0.3967 | $0.4256 | $0.3653 | $0.3970 | $3,383,090 | $20,039,568 |
| 2018-01-28 | $0.4183 | $0.4364 | $0.3696 | $0.4030 | $6,504,840 | $20,344,297 |
| 2018-01-29 | $0.4027 | $0.4365 | $0.3501 | $0.3993 | $3,438,010 | $20,275,055 |
| 2018-01-30 | $0.3994 | $0.4004 | $0.3251 | $0.3400 | $3,394,060 | $17,267,942 |
| 2018-01-31 | $0.3406 | $0.3496 | $0.3046 | $0.3446 | $3,378,660 | $17,533,562 |