SportyCo SPF
Xếp hạng #?
07:06:16 07/07/2020
SportyCo (SPF)
Không theo dõi
Lịch sử giá SportyCo (SPF) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01970 | $0.02213 | $0.01751 | $0.02023 | $328,629 | $1,068,630 |
| 2018-09-02 | $0.02024 | $0.02103 | $0.01969 | $0.02087 | $244,257 | $1,102,345 |
| 2018-09-03 | $0.02088 | $0.02091 | $0.01980 | $0.02019 | $222,925 | $1,066,369 |
| 2018-09-04 | $0.02019 | $0.02366 | $0.02005 | $0.02363 | $297,893 | $1,248,243 |
| 2018-09-05 | $0.02364 | $0.02592 | $0.01880 | $0.01880 | $253,857 | $993,325 |
| 2018-09-06 | $0.01897 | $0.01951 | $0.01733 | $0.01760 | $158,747 | $929,916 |
| 2018-09-07 | $0.01760 | $0.01878 | $0.01677 | $0.01870 | $153,022 | $987,973 |
| 2018-09-08 | $0.01872 | $0.01951 | $0.01756 | $0.01885 | $150,572 | $995,734 |
| 2018-09-09 | $0.01882 | $0.02163 | $0.01843 | $0.02128 | $218,593 | $1,124,173 |
| 2018-09-10 | $0.02119 | $0.02489 | $0.02119 | $0.02403 | $256,437 | $1,269,580 |
| 2018-09-11 | $0.02407 | $0.02741 | $0.02402 | $0.02586 | $301,923 | $1,366,297 |
| 2018-09-12 | $0.02587 | $0.02600 | $0.01912 | $0.02142 | $254,768 | $1,131,685 |
| 2018-09-13 | $0.02179 | $0.02274 | $0.02110 | $0.02196 | $228,956 | $1,160,000 |
| 2018-09-14 | $0.02192 | $0.02282 | $0.02116 | $0.02208 | $172,477 | $1,167,398 |
| 2018-09-15 | $0.02206 | $0.03670 | $0.02182 | $0.03066 | $277,024 | $1,620,947 |
| 2018-09-16 | $0.03069 | $0.03183 | $0.02900 | $0.02974 | $242,220 | $1,572,413 |
| 2018-09-17 | $0.02977 | $0.02984 | $0.02586 | $0.02603 | $173,624 | $1,375,887 |
| 2018-09-18 | $0.02602 | $0.02994 | $0.02551 | $0.02890 | $194,242 | $1,527,500 |
| 2018-09-19 | $0.02889 | $0.03574 | $0.02872 | $0.03448 | $271,067 | $1,822,822 |
| 2018-09-20 | $0.03451 | $0.03564 | $0.03187 | $0.03331 | $296,195 | $1,760,872 |
| 2018-09-21 | $0.03434 | $0.03501 | $0.03093 | $0.03262 | $284,947 | $1,724,417 |
| 2018-09-22 | $0.03267 | $0.03319 | $0.02972 | $0.03022 | $251,669 | $1,597,745 |
| 2018-09-23 | $0.03024 | $0.03090 | $0.02884 | $0.03000 | $256,403 | $1,585,935 |
| 2018-09-24 | $0.03002 | $0.03009 | $0.02727 | $0.02737 | $190,603 | $1,446,936 |
| 2018-09-25 | $0.02735 | $0.02736 | $0.02398 | $0.02618 | $186,192 | $1,384,060 |
| 2018-09-26 | $0.02696 | $0.02952 | $0.02625 | $0.02823 | $204,857 | $1,492,197 |
| 2018-09-27 | $0.02825 | $0.02854 | $0.02618 | $0.02731 | $189,790 | $1,443,700 |
| 2018-09-28 | $0.02732 | $0.02920 | $0.02681 | $0.02768 | $148,929 | $1,463,170 |
| 2018-09-29 | $0.02764 | $0.02811 | $0.02629 | $0.02657 | $169,434 | $1,404,423 |
| 2018-09-30 | $0.02655 | $0.02721 | $0.02321 | $0.02535 | $168,695 | $1,340,066 |