Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002195 | $0.002280 | $0.001985 | $0.002076 | $77.79 | $473,395 |
| 2020-06-02 | $0.002079 | $0.002208 | $0.002042 | $0.002106 | $190.56 | $480,205 |
| 2020-06-03 | $0.002106 | $0.002253 | $0.002026 | $0.002050 | $52.61 | $467,370 |
| 2020-06-04 | $0.002051 | $0.002259 | $0.001989 | $0.002258 | $19.52 | $514,813 |
| 2020-06-05 | $0.002258 | $0.002276 | $0.002218 | $0.002226 | $268.76 | $507,517 |
| 2020-06-06 | $0.002226 | $0.002261 | $0.002210 | $0.002221 | $0 | $506,379 |
| 2020-06-07 | $0.002221 | $0.002221 | $0.002221 | $0.002221 | $0 | $506,379 |
| 2020-06-08 | $0.002221 | $0.002258 | $0.002213 | $0.002234 | $221.91 | $509,309 |
| 2020-06-09 | $0.002232 | $0.002252 | $0.001883 | $0.001967 | $8,516.63 | $448,538 |
| 2020-06-10 | $0.001967 | $0.002047 | $0.001961 | $0.002038 | $249.99 | $464,602 |
| 2020-06-11 | $0.002038 | $0.002057 | $0.001884 | $0.001899 | $339.92 | $433,048 |
| 2020-06-12 | $0.001898 | $0.001957 | $0.001882 | $0.001938 | $112.50 | $441,896 |
| 2020-06-13 | $0.001938 | $0.001959 | $0.001926 | $0.001958 | $4.05 | $446,403 |
| 2020-06-14 | $0.001957 | $0.001958 | $0.001909 | $0.001919 | $28.10 | $437,602 |
| 2020-06-15 | $0.001919 | $0.001922 | $0.001813 | $0.001886 | $45.92 | $430,122 |
| 2020-06-16 | $0.001885 | $0.001939 | $0.001874 | $0.001923 | $0 | $438,556 |
| 2020-06-17 | $0.001923 | $0.001923 | $0.001651 | $0.001678 | $68.41 | $382,553 |
| 2020-06-18 | $0.001678 | $0.001922 | $0.001672 | $0.001909 | $92.86 | $435,317 |
| 2020-06-19 | $0.001908 | $0.001909 | $0.001853 | $0.001856 | $1,869.91 | $423,111 |
| 2020-06-20 | $0.001856 | $0.001897 | $0.001843 | $0.001849 | $82.49 | $421,670 |
| 2020-06-21 | $0.001850 | $0.001873 | $0.001686 | $0.001871 | $32.51 | $426,545 |
| 2020-06-22 | $0.001871 | $0.002001 | $0.001871 | $0.001990 | $2.01 | $453,830 |
| 2020-06-23 | $0.001991 | $0.002014 | $0.001969 | $0.002014 | $199.43 | $459,214 |
| 2020-06-24 | $0.002014 | $0.002072 | $0.001919 | $0.001961 | $2,568.65 | $447,050 |
| 2020-06-25 | $0.001962 | $0.001962 | $0.001894 | $0.001901 | $761.47 | $433,385 |
| 2020-06-26 | $0.001900 | $0.001934 | $0.001890 | $0.001890 | $41.62 | $430,906 |
| 2020-06-27 | $0.001890 | $0.001930 | $0.001839 | $0.001859 | $557.44 | $423,803 |
| 2020-06-28 | $0.001859 | $0.001913 | $0.001829 | $0.001897 | $39.28 | $432,547 |
| 2020-06-29 | $0.001897 | $0.001940 | $0.001870 | $0.001926 | $137.00 | $439,250 |
| 2020-06-30 | $0.001925 | $0.001941 | $0.001902 | $0.001915 | $56.40 | $436,631 |