Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001443 | $0.001456 | $0.001395 | $0.001456 | $3.73 | $332,076 |
| 2020-04-02 | $0.001458 | $0.001576 | $0.001458 | $0.001523 | $20.41 | $347,383 |
| 2020-04-03 | $0.001526 | $0.001639 | $0.001494 | $0.001519 | $3,109.40 | $346,449 |
| 2020-04-04 | $0.001521 | $0.001537 | $0.001498 | $0.001537 | $13.24 | $350,385 |
| 2020-04-05 | $0.001535 | $0.001545 | $0.001496 | $0.001511 | $10.07 | $344,617 |
| 2020-04-06 | $0.001510 | $0.001791 | $0.001510 | $0.001791 | $24.81 | $408,428 |
| 2020-04-07 | $0.001790 | $0.001844 | $0.001727 | $0.001737 | $228.20 | $395,958 |
| 2020-04-08 | $0.001737 | $0.001823 | $0.001609 | $0.001751 | $1,136.61 | $399,322 |
| 2020-04-09 | $0.001753 | $0.001754 | $0.001431 | $0.001435 | $14.80 | $327,240 |
| 2020-04-10 | $0.001435 | $0.001436 | $0.001301 | $0.001330 | $0 | $303,181 |
| 2020-04-11 | $0.001330 | $0.001330 | $0.001330 | $0.001330 | $0 | $303,181 |
| 2020-04-12 | $0.001330 | $0.001678 | $0.001330 | $0.001639 | $173.72 | $373,799 |
| 2020-04-13 | $0.001644 | $0.001644 | $0.001533 | $0.001560 | $630.69 | $355,810 |
| 2020-04-14 | $0.001559 | $0.001599 | $0.001553 | $0.001565 | $156.51 | $356,875 |
| 2020-04-15 | $0.001566 | $0.001597 | $0.001550 | $0.001574 | $0 | $358,818 |
| 2020-04-16 | $0.001574 | $0.001704 | $0.001534 | $0.001553 | $167.18 | $354,085 |
| 2020-04-17 | $0.001553 | $0.001711 | $0.001531 | $0.001684 | $421.46 | $383,992 |
| 2020-04-18 | $0.001684 | $0.001828 | $0.001684 | $0.001818 | $12.37 | $414,641 |
| 2020-04-19 | $0.001819 | $0.001830 | $0.001753 | $0.001763 | $78.12 | $402,044 |
| 2020-04-20 | $0.001763 | $0.001829 | $0.001689 | $0.001699 | $432.04 | $387,417 |
| 2020-04-21 | $0.001700 | $0.001728 | $0.001683 | $0.001704 | $2.28 | $388,435 |
| 2020-04-22 | $0.001704 | $0.001737 | $0.001695 | $0.001730 | $0 | $394,550 |
| 2020-04-23 | $0.001730 | $0.001730 | $0.001730 | $0.001730 | $0 | $394,550 |
| 2020-04-24 | $0.001730 | $0.001730 | $0.001730 | $0.001730 | $0 | $394,550 |
| 2020-04-25 | $0.001730 | $0.001939 | $0.001730 | $0.001928 | $7.28 | $439,609 |
| 2020-04-26 | $0.001927 | $0.001962 | $0.001893 | $0.001906 | $1,073.67 | $434,613 |
| 2020-04-27 | $0.001905 | $0.001911 | $0.001836 | $0.001874 | $3.24 | $427,269 |
| 2020-04-28 | $0.001874 | $0.001887 | $0.001860 | $0.001884 | $11.30 | $429,606 |
| 2020-04-29 | $0.001883 | $0.001972 | $0.001877 | $0.001965 | $21.95 | $448,039 |
| 2020-04-30 | $0.001966 | $0.002147 | $0.001958 | $0.002019 | $0 | $460,411 |