Spots SPT
Xếp hạng #?
02:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002097 | $0.002578 | $0.001706 | $0.002288 | $740.30 | $15,046.53 |
| 2014-07-02 | $0.002289 | $0.002290 | $0.001963 | $0.002096 | $126.61 | $13,905.82 |
| 2014-07-03 | $0.002063 | $0.002339 | $0.001976 | $0.001981 | $164.88 | $13,255.09 |
| 2014-07-04 | $0.001979 | $0.002148 | $0.001909 | $0.001949 | $127.51 | $13,154.05 |
| 2014-07-05 | $0.001947 | $0.001982 | $0.001889 | $0.001926 | $87.62 | $13,113.49 |
| 2014-07-06 | $0.001930 | $0.002030 | $0.001712 | $0.001715 | $92.71 | $11,778.12 |
| 2014-07-07 | $0.001715 | $0.001732 | $0.001660 | $0.001679 | $70.30 | $11,621.94 |
| 2014-07-08 | $0.001668 | $0.001720 | $0.001568 | $0.001568 | $179.39 | $10,948.07 |
| 2014-07-09 | $0.001569 | $0.001581 | $0.001516 | $0.001518 | $41.63 | $10,682.58 |
| 2014-07-10 | $0.001518 | $0.001521 | $0.001482 | $0.001486 | $62.44 | $10,519.04 |
| 2014-07-11 | $0.001486 | $0.001517 | $0.001473 | $0.001479 | $79.76 | $10,465.89 |
| 2014-07-12 | $0.001479 | $0.001492 | $0.001320 | $0.001350 | $126.30 | $9,552.41 |
| 2014-07-13 | $0.001351 | $0.001358 | $0.001077 | $0.001146 | $83.67 | $8,113.54 |
| 2014-07-14 | $0.001147 | $0.001148 | $0.001056 | $0.001059 | $81.87 | $7,494.60 |
| 2014-07-15 | $0.001060 | $0.001075 | $0.001055 | $0.001057 | $48.56 | $7,478.11 |
| 2014-07-16 | $0.001057 | $0.001065 | $0.001009 | $0.001012 | $52.66 | $7,158.59 |
| 2014-07-17 | $0.001011 | $0.001027 | $0.0009978 | $0.001022 | $14.42 | $7,231.62 |
| 2014-07-18 | $0.001021 | $0.001034 | $0.0009699 | $0.0009746 | $120.49 | $7,364.08 |
| 2014-07-19 | $0.0009752 | $0.0009752 | $0.0009470 | $0.0009491 | $31.72 | $7,225.84 |
| 2014-07-20 | $0.0009491 | $0.0009491 | $0.0008719 | $0.0008735 | $41.85 | $6,700.70 |
| 2014-07-21 | $0.0008735 | $0.0008737 | $0.0007754 | $0.0007778 | $66.33 | $6,011.34 |
| 2014-07-22 | $0.0007778 | $0.0007778 | $0.0006396 | $0.0006525 | $37.47 | $5,079.61 |
| 2014-07-23 | $0.0006522 | $0.0006603 | $0.0005936 | $0.0005946 | $32.97 | $4,663.28 |
| 2014-07-24 | $0.0005947 | $0.0005953 | $0.0005343 | $0.0005355 | $22.60 | $4,230.66 |
| 2014-07-25 | $0.0005353 | $0.0005767 | $0.0004859 | $0.0004869 | $51.72 | $3,874.02 |
| 2014-07-26 | $0.0004872 | $0.0004886 | $0.0004811 | $0.0004826 | $9.42 | $3,867.90 |
| 2014-07-27 | $0.0004825 | $0.0004900 | $0.0004747 | $0.0004751 | $48.05 | $3,834.97 |
| 2014-07-28 | $0.0004753 | $0.0004757 | $0.0004601 | $0.0004627 | $15.80 | $3,761.53 |
| 2014-07-29 | $0.0004626 | $0.0004687 | $0.0004421 | $0.0004444 | $9.85 | $3,638.61 |
| 2014-07-30 | $0.0004444 | $0.0004496 | $0.0003389 | $0.0003404 | $33.86 | $2,805.99 |
| 2014-07-31 | $0.0003404 | $0.0004918 | $0.0003364 | $0.0004397 | $47.48 | $3,650.18 |