SportyCo SPF
Xếp hạng #?
07:06:16 07/07/2020
SportyCo (SPF)
Không theo dõi
Lịch sử giá SportyCo (SPF) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2761 | $0.3036 | $0.2674 | $0.2897 | $1,816,210 | $14,804,441 |
| 2018-03-02 | $0.2890 | $0.2932 | $0.2579 | $0.2623 | $1,073,210 | $13,405,385 |
| 2018-03-03 | $0.2620 | $0.2696 | $0.2412 | $0.2670 | $1,172,650 | $13,647,855 |
| 2018-03-04 | $0.2666 | $0.2678 | $0.2142 | $0.2345 | $946,555 | $11,995,730 |
| 2018-03-05 | $0.2359 | $0.2562 | $0.2218 | $0.2307 | $1,138,080 | $11,812,913 |
| 2018-03-06 | $0.2302 | $0.2363 | $0.2011 | $0.2063 | $1,505,970 | $10,564,043 |
| 2018-03-07 | $0.2062 | $0.2129 | $0.1735 | $0.1741 | $1,249,440 | $8,913,338 |
| 2018-03-08 | $0.1739 | $0.1921 | $0.1692 | $0.1836 | $1,072,230 | $9,398,009 |
| 2018-03-09 | $0.1826 | $0.2023 | $0.1655 | $0.2011 | $726,182 | $10,294,600 |
| 2018-03-10 | $0.2011 | $0.2224 | $0.1886 | $0.1974 | $777,924 | $10,106,916 |
| 2018-03-11 | $0.1984 | $0.2271 | $0.1731 | $0.2108 | $1,202,550 | $10,790,841 |
| 2018-03-12 | $0.2102 | $0.2263 | $0.1966 | $0.2019 | $1,571,920 | $10,337,502 |
| 2018-03-13 | $0.2009 | $0.2140 | $0.1808 | $0.1945 | $1,206,040 | $9,986,708 |
| 2018-03-14 | $0.1951 | $0.2122 | $0.1607 | $0.1713 | $1,747,030 | $8,929,503 |
| 2018-03-15 | $0.1712 | $0.2042 | $0.1535 | $0.1873 | $2,558,250 | $9,764,092 |
| 2018-03-16 | $0.1872 | $0.1999 | $0.1810 | $0.1870 | $1,316,230 | $9,747,305 |
| 2018-03-17 | $0.1872 | $0.1874 | $0.1574 | $0.1628 | $2,091,460 | $8,496,855 |
| 2018-03-18 | $0.1624 | $0.1624 | $0.1156 | $0.1557 | $2,370,170 | $8,129,483 |
| 2018-03-19 | $0.1551 | $0.1867 | $0.1512 | $0.1615 | $1,937,040 | $8,430,189 |
| 2018-03-20 | $0.1632 | $0.1905 | $0.1482 | $0.1814 | $2,177,660 | $9,480,264 |
| 2018-03-21 | $0.1817 | $0.1991 | $0.1678 | $0.1826 | $2,144,720 | $9,545,348 |
| 2018-03-22 | $0.1824 | $0.1942 | $0.1684 | $0.1727 | $1,004,030 | $9,026,458 |
| 2018-03-23 | $0.1727 | $0.1753 | $0.1542 | $0.1587 | $1,634,890 | $8,297,891 |
| 2018-03-24 | $0.1609 | $0.1759 | $0.1515 | $0.1572 | $1,215,330 | $8,219,320 |
| 2018-03-25 | $0.1551 | $0.1725 | $0.1483 | $0.1640 | $1,555,710 | $8,572,391 |
| 2018-03-26 | $0.1638 | $0.1806 | $0.1567 | $0.1716 | $1,946,330 | $8,969,478 |
| 2018-03-27 | $0.1713 | $0.1719 | $0.1574 | $0.1576 | $1,419,920 | $8,238,767 |
| 2018-03-28 | $0.1576 | $0.1705 | $0.1442 | $0.1501 | $1,968,460 | $7,847,796 |
| 2018-03-29 | $0.1503 | $0.1607 | $0.1281 | $0.1341 | $707,435 | $7,009,920 |
| 2018-03-30 | $0.1338 | $0.1642 | $0.1273 | $0.1464 | $1,425,270 | $7,652,128 |
| 2018-03-31 | $0.1465 | $0.1525 | $0.1356 | $0.1476 | $886,625 | $7,715,539 |