SportyCo SPF
Xếp hạng #?
07:06:16 07/07/2020
SportyCo (SPF)
Không theo dõi
Lịch sử giá SportyCo (SPF) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1597 | $0.1731 | $0.1467 | $0.1688 | $1,305,180 | $8,848,353 |
| 2018-05-02 | $0.1686 | $0.1837 | $0.1643 | $0.1745 | $1,490,500 | $9,145,707 |
| 2018-05-03 | $0.1743 | $0.1773 | $0.1626 | $0.1709 | $1,246,160 | $8,958,512 |
| 2018-05-04 | $0.1706 | $0.1764 | $0.1639 | $0.1725 | $1,429,700 | $9,045,522 |
| 2018-05-05 | $0.1725 | $0.1962 | $0.1702 | $0.1933 | $1,837,600 | $10,136,253 |
| 2018-05-06 | $0.1950 | $0.2723 | $0.1950 | $0.2723 | $4,110,560 | $14,323,579 |
| 2018-05-07 | $0.2866 | $0.2895 | $0.2236 | $0.2353 | $2,854,070 | $12,377,536 |
| 2018-05-08 | $0.2360 | $0.2460 | $0.2145 | $0.2279 | $1,332,620 | $11,987,760 |
| 2018-05-09 | $0.2276 | $0.2300 | $0.2095 | $0.2140 | $1,361,450 | $11,254,759 |
| 2018-05-10 | $0.2140 | $0.2205 | $0.1825 | $0.1839 | $1,404,830 | $9,674,244 |
| 2018-05-11 | $0.1840 | $0.1913 | $0.1594 | $0.1658 | $1,306,200 | $8,722,684 |
| 2018-05-12 | $0.1645 | $0.1845 | $0.1449 | $0.1658 | $1,291,270 | $8,731,816 |
| 2018-05-13 | $0.1656 | $0.1789 | $0.1653 | $0.1687 | $1,164,450 | $8,885,195 |
| 2018-05-14 | $0.1686 | $0.1789 | $0.1580 | $0.1637 | $1,003,400 | $8,622,892 |
| 2018-05-15 | $0.1640 | $0.1698 | $0.1584 | $0.1654 | $1,454,960 | $8,713,118 |
| 2018-05-16 | $0.1654 | $0.1664 | $0.1555 | $0.1607 | $988,804 | $8,462,244 |
| 2018-05-17 | $0.1608 | $0.1622 | $0.1459 | $0.1468 | $953,971 | $7,733,008 |
| 2018-05-18 | $0.1468 | $0.1533 | $0.1440 | $0.1490 | $916,245 | $7,845,725 |
| 2018-05-19 | $0.1489 | $0.1564 | $0.1423 | $0.1439 | $940,174 | $7,598,705 |
| 2018-05-20 | $0.1440 | $0.1634 | $0.1440 | $0.1598 | $934,727 | $8,437,419 |
| 2018-05-21 | $0.1599 | $0.1631 | $0.1509 | $0.1525 | $1,038,940 | $8,055,110 |
| 2018-05-22 | $0.1524 | $0.1524 | $0.1335 | $0.1349 | $1,260,360 | $7,121,914 |
| 2018-05-23 | $0.1347 | $0.1350 | $0.1184 | $0.1201 | $721,880 | $6,340,184 |
| 2018-05-24 | $0.1196 | $0.1243 | $0.1163 | $0.1230 | $653,266 | $6,496,615 |
| 2018-05-25 | $0.1232 | $0.1287 | $0.1190 | $0.1213 | $719,819 | $6,407,732 |
| 2018-05-26 | $0.1213 | $0.1278 | $0.1205 | $0.1225 | $621,598 | $6,471,635 |
| 2018-05-27 | $0.1227 | $0.1227 | $0.1157 | $0.1170 | $605,798 | $6,179,159 |
| 2018-05-28 | $0.1170 | $0.1240 | $0.1086 | $0.1096 | $708,835 | $5,788,928 |
| 2018-05-29 | $0.1094 | $0.1234 | $0.1086 | $0.1226 | $1,129,440 | $6,472,268 |
| 2018-05-30 | $0.1222 | $0.1256 | $0.1096 | $0.1097 | $358,724 | $5,793,365 |
| 2018-05-31 | $0.1121 | $0.1253 | $0.1090 | $0.1196 | $640,218 | $6,317,317 |