Spots SPT
Xếp hạng #?
02:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.002397 | $0.002983 | $0.0008678 | $0.0009323 | $66.32 | $15,462.09 |
| 2016-02-02 | $0.0009326 | $0.001474 | $0.0006638 | $0.0006645 | $10.53 | $11,020.28 |
| 2016-02-03 | $0.0006645 | $0.0009930 | $0.0006529 | $0.0006755 | $5.81 | $11,203.42 |
| 2016-02-04 | $0.0006755 | $0.0007348 | $0.0006755 | $0.0007317 | $7.78 | $12,134.50 |
| 2016-02-05 | $0.0007317 | $0.0007317 | $0.0006940 | $0.0007077 | $7.89 | $11,736.09 |
| 2016-02-06 | $0.0007083 | $0.0008885 | $0.0003612 | $0.0004500 | $57.12 | $7,462.41 |
| 2016-02-07 | $0.0004500 | $0.0005233 | $0.0003749 | $0.0003766 | $5.77 | $6,245.14 |
| 2016-02-08 | $0.0003766 | $0.0003799 | $0.0003733 | $0.0003734 | $3.11 | $6,192.62 |
| 2016-02-09 | $0.0003734 | $0.0003772 | $0.0003729 | $0.0003759 | $2.23 | $6,233.81 |
| 2016-02-10 | $0.0003758 | $0.0003766 | $0.0002044 | $0.0002045 | $1.09 | $3,391.51 |
| 2016-02-11 | $0.0002045 | $0.0002048 | $0.0001775 | $0.0001828 | $0.8153 | $3,032.44 |
| 2016-02-12 | $0.0001829 | $0.0002728 | $0.0001723 | $0.0001769 | $1.59 | $2,933.50 |
| 2016-02-13 | $0.0001769 | $0.0002697 | $0.0001769 | $0.0001784 | $0.7804 | $2,959.17 |
| 2016-02-14 | $0.0001789 | $0.0007982 | $0.0001789 | $0.0002028 | $12.03 | $3,364.03 |
| 2016-02-15 | $0.0002029 | $0.0003691 | $0.0001730 | $0.0001820 | $0.7510 | $3,019.06 |
| 2016-02-16 | $0.0001820 | $0.0009985 | $0.0001820 | $0.0002315 | $29.07 | $3,838.89 |
| 2016-02-17 | $0.0002315 | $0.0002566 | $0.0002311 | $0.0002456 | $0.7312 | $4,073.51 |
| 2016-02-18 | $0.0002456 | $0.0007942 | $0.0002445 | $0.0002736 | $3.27 | $4,537.12 |
| 2016-02-19 | $0.0002736 | $0.001026 | $0.0002736 | $0.0003071 | $12.82 | $5,092.66 |
| 2016-02-20 | $0.0003071 | $0.001017 | $0.0003071 | $0.0009626 | $16.40 | $15,964.89 |
| 2016-02-21 | $0.0009601 | $0.001039 | $0.0003334 | $0.0003373 | $8.67 | $5,593.41 |
| 2016-02-22 | $0.0003374 | $0.001031 | $0.0003244 | $0.0003244 | $3.96 | $5,379.41 |
| 2016-02-23 | $0.0003248 | $0.0003313 | $0.0001569 | $0.0003307 | $2.59 | $5,484.22 |
| 2016-02-24 | $0.0003309 | $0.002546 | $0.0002842 | $0.0002850 | $53.72 | $4,727.19 |
| 2016-02-25 | $0.0002849 | $0.005065 | $0.0002849 | $0.0004116 | $29.76 | $6,826.01 |
| 2016-02-26 | $0.0004116 | $0.003021 | $0.0002340 | $0.0004335 | $4.20 | $7,188.84 |
| 2016-02-27 | $0.0004346 | $0.0004724 | $0.0003416 | $0.0003416 | $2.68 | $5,665.67 |
| 2016-02-28 | $0.0003416 | $0.0007293 | $0.0003338 | $0.0003905 | $2.54 | $6,475.55 |
| 2016-02-29 | $0.0003904 | $0.0004225 | $0.0003498 | $0.0003726 | $4.59 | $6,178.50 |