Spots SPT
Xếp hạng #?
02:58:36 03/02/2021
Spots (SPT)
Không hoạt động
Lịch sử giá Spots (SPT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0003722 | $0.0003938 | $0.0003625 | $0.0003783 | $2.63 | $6,273.70 |
| 2016-03-02 | $0.0003783 | $0.0003792 | $0.0003657 | $0.0003744 | $1.47 | $6,209.38 |
| 2016-03-03 | $0.0003739 | $0.0003752 | $0.0003231 | $0.0003713 | $2.85 | $6,157.09 |
| 2016-03-04 | $0.0003714 | $0.0003901 | $0.0003571 | $0.0003633 | $5.94 | $6,025.41 |
| 2016-03-05 | $0.0003630 | $0.0003630 | $0.0003354 | $0.0003455 | $2.45 | $5,730.41 |
| 2016-03-06 | $0.0003453 | $0.002009 | $0.0003410 | $0.0003790 | $3.51 | $6,285.49 |
| 2016-03-07 | $0.0003791 | $0.0003947 | $0.0003472 | $0.0003796 | $1.79 | $6,294.71 |
| 2016-03-08 | $0.0003794 | $0.0003913 | $0.0003746 | $0.0003844 | $1.34 | $6,374.99 |
| 2016-03-09 | $0.0003843 | $0.0004022 | $0.0003770 | $0.0004008 | $1.02 | $6,646.65 |
| 2016-03-10 | $0.0004008 | $0.0004008 | $0.0003085 | $0.0003086 | $0.01694 | $5,118.30 |
| 2016-03-11 | $0.0003088 | $0.0003615 | $0.0003086 | $0.0003450 | $1.74 | $5,721.39 |
| 2016-03-12 | $0.0003451 | $0.0003559 | $0.0003125 | $0.0003196 | $2.42 | $5,299.72 |
| 2016-03-13 | $0.0003194 | $0.0003624 | $0.0003194 | $0.0003498 | $2.74 | $5,801.34 |
| 2016-03-14 | $0.0003498 | $0.0007435 | $0.0003256 | $0.0007423 | $20.22 | $12,309.84 |
| 2016-03-15 | $0.0007424 | $0.001945 | $0.0004005 | $0.0004018 | $26.74 | $6,663.79 |
| 2016-03-16 | $0.0004019 | $0.0004085 | $0.0003630 | $0.0003843 | $4.14 | $6,372.84 |
| 2016-03-17 | $0.0003842 | $0.0003852 | $0.0002983 | $0.0002984 | $3.95 | $4,948.11 |
| 2016-03-18 | $0.0002983 | $0.0007463 | $0.0002971 | $0.0006846 | $14.60 | $11,353.81 |
| 2016-03-19 | $0.0006845 | $0.0006845 | $0.0003810 | $0.0005396 | $11.20 | $8,949.03 |
| 2016-03-20 | $0.0005395 | $0.0005557 | $0.0003632 | $0.0003908 | $9.50 | $6,480.75 |
| 2016-03-21 | $0.0003905 | $0.0005405 | $0.0003692 | $0.0003787 | $11.06 | $6,279.92 |
| 2016-03-22 | $0.0003787 | $0.0003871 | $0.0003612 | $0.0003618 | $4.73 | $5,999.91 |
| 2016-03-23 | $0.0003618 | $0.002455 | $0.0003617 | $0.002373 | $1,025.47 | $39,350.60 |
| 2016-03-24 | $0.002373 | $0.002377 | $0.0007913 | $0.002016 | $63.00 | $33,431.33 |
| 2016-03-25 | $0.002016 | $0.002022 | $0.0006728 | $0.0007172 | $2.70 | $11,893.63 |
| 2016-03-26 | $0.0007171 | $0.0007370 | $0.0006161 | $0.0006691 | $0.3020 | $11,096.78 |
| 2016-03-27 | $0.0006691 | $0.0007737 | $0.0005966 | $0.0007384 | $5.44 | $12,246.26 |
| 2016-03-28 | $0.0007383 | $0.0007699 | $0.0006720 | $0.0007677 | $1.01 | $12,731.98 |
| 2016-03-29 | $0.0007679 | $0.0007715 | $0.0005470 | $0.0005874 | $2.06 | $9,740.90 |
| 2016-03-30 | $0.0005874 | $0.0006138 | $0.0005589 | $0.0006138 | $0.5351 | $10,179.59 |
| 2016-03-31 | $0.0006137 | $0.0006177 | $0.0005323 | $0.0005326 | $0.1431 | $8,833.17 |