SportyCo SPF
Xếp hạng #?
07:06:16 07/07/2020
SportyCo (SPF)
Không theo dõi
Lịch sử giá SportyCo (SPF) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1487 | $0.1505 | $0.1231 | $0.1352 | $802,423 | $7,065,542 |
| 2018-04-02 | $0.1357 | $0.1449 | $0.1217 | $0.1438 | $829,942 | $7,515,636 |
| 2018-04-03 | $0.1439 | $0.1591 | $0.1394 | $0.1486 | $1,322,480 | $7,769,958 |
| 2018-04-04 | $0.1486 | $0.1545 | $0.1311 | $0.1386 | $1,109,980 | $7,251,529 |
| 2018-04-05 | $0.1380 | $0.1382 | $0.1267 | $0.1348 | $979,376 | $7,054,078 |
| 2018-04-06 | $0.1341 | $0.1357 | $0.1261 | $0.1302 | $1,335,810 | $6,815,072 |
| 2018-04-07 | $0.1303 | $0.1392 | $0.1243 | $0.1301 | $1,335,440 | $6,809,628 |
| 2018-04-08 | $0.1302 | $0.1374 | $0.1246 | $0.1335 | $1,598,100 | $6,984,752 |
| 2018-04-09 | $0.1337 | $0.1368 | $0.1178 | $0.1260 | $1,262,410 | $6,593,157 |
| 2018-04-10 | $0.1262 | $0.1338 | $0.1255 | $0.1332 | $1,429,700 | $6,969,155 |
| 2018-04-11 | $0.1333 | $0.1343 | $0.1301 | $0.1327 | $1,456,340 | $6,944,661 |
| 2018-04-12 | $0.1322 | $0.1539 | $0.1309 | $0.1421 | $1,649,010 | $7,436,170 |
| 2018-04-13 | $0.1423 | $0.1608 | $0.1362 | $0.1412 | $849,307 | $7,391,682 |
| 2018-04-14 | $0.1412 | $0.1510 | $0.1376 | $0.1448 | $1,144,790 | $7,576,803 |
| 2018-04-15 | $0.1446 | $0.1548 | $0.1373 | $0.1534 | $1,210,520 | $8,029,791 |
| 2018-04-16 | $0.1535 | $0.1547 | $0.1315 | $0.1451 | $1,665,880 | $7,601,958 |
| 2018-04-17 | $0.1452 | $0.1453 | $0.1270 | $0.1318 | $1,280,890 | $6,903,832 |
| 2018-04-18 | $0.1319 | $0.1385 | $0.1269 | $0.1366 | $1,084,740 | $7,157,653 |
| 2018-04-19 | $0.1366 | $0.1424 | $0.1335 | $0.1374 | $1,190,960 | $7,199,962 |
| 2018-04-20 | $0.1373 | $0.1470 | $0.1366 | $0.1418 | $1,612,610 | $7,432,384 |
| 2018-04-21 | $0.1418 | $0.1450 | $0.1363 | $0.1401 | $1,249,730 | $7,341,511 |
| 2018-04-22 | $0.1405 | $0.1612 | $0.1343 | $0.1598 | $1,719,070 | $8,376,486 |
| 2018-04-23 | $0.1592 | $0.1682 | $0.1549 | $0.1611 | $1,599,950 | $8,445,138 |
| 2018-04-24 | $0.1612 | $0.1809 | $0.1607 | $0.1683 | $1,709,180 | $8,821,678 |
| 2018-04-25 | $0.1655 | $0.1655 | $0.1307 | $0.1353 | $1,250,560 | $7,091,690 |
| 2018-04-26 | $0.1364 | $0.1547 | $0.1289 | $0.1523 | $1,383,480 | $7,980,660 |
| 2018-04-27 | $0.1531 | $0.1531 | $0.1358 | $0.1369 | $1,337,410 | $7,174,020 |
| 2018-04-28 | $0.1362 | $0.1624 | $0.1360 | $0.1450 | $1,118,120 | $7,598,512 |
| 2018-04-29 | $0.1438 | $0.1540 | $0.1327 | $0.1409 | $1,208,720 | $7,385,900 |
| 2018-04-30 | $0.1409 | $0.2222 | $0.1397 | $0.1595 | $1,941,090 | $8,360,345 |