Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002019 | $0.002065 | $0.001949 | $0.001976 | $64.78 | $450,673 |
| 2020-05-02 | $0.001978 | $0.002060 | $0.001916 | $0.002056 | $86.15 | $468,853 |
| 2020-05-03 | $0.002056 | $0.002093 | $0.001992 | $0.002006 | $0 | $457,479 |
| 2020-05-04 | $0.002006 | $0.002006 | $0.001973 | $0.001980 | $6.77 | $451,414 |
| 2020-05-05 | $0.001979 | $0.002013 | $0.001939 | $0.001961 | $0 | $447,186 |
| 2020-05-06 | $0.001961 | $0.001961 | $0.001841 | $0.001842 | $52.78 | $419,950 |
| 2020-05-07 | $0.001842 | $0.001897 | $0.001727 | $0.001791 | $656.02 | $408,359 |
| 2020-05-08 | $0.001791 | $0.002051 | $0.001756 | $0.002022 | $65.41 | $461,016 |
| 2020-05-09 | $0.002021 | $0.002035 | $0.001978 | $0.002002 | $101.03 | $456,394 |
| 2020-05-10 | $0.002002 | $0.002002 | $0.001753 | $0.001812 | $0 | $413,228 |
| 2020-05-11 | $0.001812 | $0.001812 | $0.001695 | $0.001743 | $344.10 | $397,422 |
| 2020-05-12 | $0.001744 | $0.001789 | $0.001581 | $0.001592 | $46.09 | $362,987 |
| 2020-05-13 | $0.001592 | $0.001661 | $0.001591 | $0.001644 | $0 | $374,858 |
| 2020-05-14 | $0.001644 | $0.001903 | $0.001644 | $0.001892 | $32.71 | $431,310 |
| 2020-05-15 | $0.001891 | $0.001897 | $0.001650 | $0.001666 | $16.16 | $379,791 |
| 2020-05-16 | $0.001666 | $0.001866 | $0.001657 | $0.001859 | $0 | $423,970 |
| 2020-05-17 | $0.001859 | $0.001945 | $0.001859 | $0.001875 | $52.42 | $427,455 |
| 2020-05-18 | $0.001875 | $0.001998 | $0.001874 | $0.001994 | $51.71 | $454,670 |
| 2020-05-19 | $0.001995 | $0.001995 | $0.001955 | $0.001977 | $84.17 | $450,886 |
| 2020-05-20 | $0.001978 | $0.002115 | $0.001978 | $0.002109 | $27.69 | $480,846 |
| 2020-05-21 | $0.002109 | $0.002117 | $0.001795 | $0.001861 | $207.68 | $424,354 |
| 2020-05-22 | $0.001861 | $0.001939 | $0.001845 | $0.001920 | $7.73 | $437,878 |
| 2020-05-23 | $0.001921 | $0.002098 | $0.001903 | $0.002087 | $27.13 | $475,845 |
| 2020-05-24 | $0.002087 | $0.002106 | $0.001707 | $0.001707 | $30.51 | $389,203 |
| 2020-05-25 | $0.001706 | $0.001889 | $0.001692 | $0.001887 | $0 | $430,180 |
| 2020-05-26 | $0.001887 | $0.001887 | $0.001854 | $0.001869 | $54.75 | $426,225 |
| 2020-05-27 | $0.001869 | $0.001943 | $0.001869 | $0.001943 | $1.94 | $442,955 |
| 2020-05-28 | $0.001943 | $0.001964 | $0.001918 | $0.001963 | $0 | $447,655 |
| 2020-05-29 | $0.001963 | $0.002058 | $0.001963 | $0.002054 | $48.56 | $468,295 |
| 2020-05-30 | $0.002054 | $0.002211 | $0.002036 | $0.002191 | $0 | $499,578 |
| 2020-05-31 | $0.002191 | $0.002272 | $0.002185 | $0.002194 | $92.74 | $500,306 |