SportyCo SPF
Xếp hạng #?
07:06:16 07/07/2020
SportyCo (SPF)
Không theo dõi
Lịch sử giá SportyCo (SPF) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3454 | $0.3474 | $0.2287 | $0.2938 | $1,681,810 | $14,963,899 |
| 2018-02-02 | $0.3109 | $0.3190 | $0.1968 | $0.3171 | $2,031,180 | $16,152,196 |
| 2018-02-03 | $0.3182 | $0.3300 | $0.2403 | $0.3276 | $2,968,750 | $16,686,830 |
| 2018-02-04 | $0.3280 | $0.3280 | $0.2510 | $0.2879 | $3,217,520 | $14,663,909 |
| 2018-02-05 | $0.2852 | $0.2924 | $0.1781 | $0.2283 | $1,502,290 | $11,628,051 |
| 2018-02-06 | $0.2286 | $0.2390 | $0.1594 | $0.2371 | $2,319,770 | $12,074,420 |
| 2018-02-07 | $0.2348 | $0.2627 | $0.2176 | $0.2425 | $437,226 | $12,350,319 |
| 2018-02-08 | $0.2416 | $0.2594 | $0.2090 | $0.2305 | $774,292 | $11,739,287 |
| 2018-02-09 | $0.2327 | $0.2537 | $0.2006 | $0.2427 | $856,759 | $12,363,511 |
| 2018-02-10 | $0.2429 | $0.2567 | $0.2215 | $0.2347 | $554,278 | $11,951,266 |
| 2018-02-11 | $0.2344 | $0.2351 | $0.1705 | $0.2042 | $747,930 | $10,401,352 |
| 2018-02-12 | $0.2054 | $0.2423 | $0.2054 | $0.2415 | $906,850 | $12,300,660 |
| 2018-02-13 | $0.2419 | $0.2903 | $0.2175 | $0.2555 | $1,230,460 | $13,011,978 |
| 2018-02-14 | $0.2548 | $0.3165 | $0.2544 | $0.2936 | $910,100 | $14,956,158 |
| 2018-02-15 | $0.2938 | $0.3391 | $0.2613 | $0.3358 | $1,227,990 | $17,103,811 |
| 2018-02-16 | $0.3353 | $0.3356 | $0.2494 | $0.2794 | $1,311,160 | $14,230,121 |
| 2018-02-17 | $0.2793 | $0.3040 | $0.2710 | $0.2937 | $710,581 | $14,961,200 |
| 2018-02-18 | $0.2945 | $0.3006 | $0.2697 | $0.2703 | $642,892 | $13,768,574 |
| 2018-02-19 | $0.2691 | $0.2921 | $0.2681 | $0.2882 | $1,381,580 | $14,677,763 |
| 2018-02-20 | $0.2884 | $0.3048 | $0.2665 | $0.2690 | $1,287,760 | $13,700,784 |
| 2018-02-21 | $0.2687 | $0.2694 | $0.2417 | $0.2482 | $1,479,290 | $12,684,417 |
| 2018-02-22 | $0.2479 | $0.2621 | $0.1997 | $0.2242 | $1,549,060 | $11,458,729 |
| 2018-02-23 | $0.2240 | $0.2719 | $0.2188 | $0.2562 | $1,130,830 | $13,095,398 |
| 2018-02-24 | $0.2559 | $0.3085 | $0.2328 | $0.2796 | $1,568,560 | $14,289,397 |
| 2018-02-25 | $0.2791 | $0.2916 | $0.2178 | $0.2434 | $1,300,260 | $12,441,998 |
| 2018-02-26 | $0.2440 | $0.3109 | $0.1905 | $0.2926 | $1,509,140 | $14,957,108 |
| 2018-02-27 | $0.2772 | $0.3227 | $0.2514 | $0.3090 | $1,941,150 | $15,795,479 |
| 2018-02-28 | $0.3087 | $0.3087 | $0.2538 | $0.2760 | $1,741,530 | $14,108,107 |