Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001915 | $0.003857 | $0.001850 | $0.003489 | $50,980.72 | $795,582 |
| 2020-07-02 | $0.003490 | $0.005168 | $0.002972 | $0.004227 | $66,601.22 | $978,668 |
| 2020-07-03 | $0.004227 | $0.004227 | $0.003241 | $0.003397 | $23,753.12 | $786,384 |
| 2020-07-04 | $0.003395 | $0.003416 | $0.003030 | $0.003413 | $15,500.90 | $790,240 |
| 2020-07-05 | $0.003410 | $0.004439 | $0.003362 | $0.004326 | $16,876.79 | $1,001,507 |
| 2020-07-06 | $0.004326 | $0.006057 | $0.004290 | $0.005687 | $35,287.59 | $1,316,636 |
| 2020-07-07 | $0.005660 | $0.008231 | $0.003311 | $0.005617 | $16,129.56 | $1,300,334 |
| 2020-07-08 | $0.005617 | $0.008183 | $0.005599 | $0.006775 | $18,288.48 | $1,568,566 |
| 2020-07-09 | $0.006778 | $0.006931 | $0.006301 | $0.006466 | $10,150.06 | $1,496,887 |
| 2020-07-10 | $0.006464 | $0.006464 | $0.005794 | $0.005859 | $3,391.68 | $1,356,534 |
| 2020-07-11 | $0.005860 | $0.005868 | $0.005242 | $0.005257 | $5,137.32 | $1,217,101 |
| 2020-07-12 | $0.005257 | $0.005327 | $0.005017 | $0.005137 | $3,108.89 | $1,133,485 |
| 2020-07-13 | $0.005137 | $0.007291 | $0.005071 | $0.006165 | $26,698.41 | $1,360,449 |
| 2020-07-14 | $0.006165 | $0.006176 | $0.004901 | $0.004905 | $8,595.95 | $1,082,229 |
| 2020-07-15 | $0.004903 | $0.005844 | $0.004901 | $0.005676 | $15,622.09 | $1,252,416 |
| 2020-07-16 | $0.005672 | $0.007331 | $0.005661 | $0.006333 | $19,392.01 | $1,397,466 |
| 2020-07-17 | $0.006334 | $0.006665 | $0.006143 | $0.006147 | $4,350.02 | $1,356,339 |
| 2020-07-18 | $0.006147 | $0.006189 | $0.006125 | $0.006139 | $405.57 | $1,354,642 |
| 2020-07-19 | $0.006137 | $0.006144 | $0.005897 | $0.005994 | $1,256.07 | $1,322,513 |
| 2020-07-20 | $0.005992 | $0.006076 | $0.005636 | $0.005667 | $1,624.35 | $1,250,452 |
| 2020-07-21 | $0.005659 | $0.005956 | $0.005504 | $0.005690 | $4,926.14 | $1,255,486 |
| 2020-07-22 | $0.005688 | $0.006130 | $0.005372 | $0.006127 | $5,017.79 | $1,352,071 |
| 2020-07-23 | $0.006127 | $0.006699 | $0.005273 | $0.005483 | $9,348.42 | $1,209,938 |
| 2020-07-24 | $0.005483 | $0.006132 | $0.005434 | $0.005960 | $5,496.41 | $1,315,028 |
| 2020-07-25 | $0.005959 | $0.006448 | $0.005897 | $0.006421 | $1,595.97 | $1,416,879 |
| 2020-07-26 | $0.006422 | $0.006631 | $0.005619 | $0.005621 | $2,872.97 | $1,240,273 |
| 2020-07-27 | $0.005622 | $0.006036 | $0.004731 | $0.005722 | $1,925.85 | $1,262,586 |
| 2020-07-28 | $0.005716 | $0.006355 | $0.004643 | $0.006274 | $39.08 | $1,384,340 |
| 2020-07-29 | $0.006275 | $0.006413 | $0.006206 | $0.006273 | $794.34 | $1,384,263 |
| 2020-07-30 | $0.006277 | $0.006698 | $0.006196 | $0.006618 | $809.71 | $1,460,239 |
| 2020-07-31 | $0.006618 | $0.006635 | $0.006109 | $0.006433 | $11,129.88 | $1,419,581 |