Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.006433 | $0.007120 | $0.006397 | $0.006855 | $1,979.06 | $1,512,578 |
| 2020-08-02 | $0.006849 | $0.007309 | $0.006078 | $0.006098 | $630.84 | $1,345,587 |
| 2020-08-03 | $0.006108 | $0.007055 | $0.006002 | $0.006061 | $282.76 | $1,337,375 |
| 2020-08-04 | $0.006061 | $0.007195 | $0.006047 | $0.007128 | $907.52 | $1,572,777 |
| 2020-08-05 | $0.007129 | $0.007161 | $0.006760 | $0.006833 | $2,070.90 | $1,507,742 |
| 2020-08-06 | $0.006833 | $0.007022 | $0.006592 | $0.006981 | $1,599.75 | $1,540,440 |
| 2020-08-07 | $0.006981 | $0.007039 | $0.005258 | $0.005425 | $97.45 | $1,197,102 |
| 2020-08-08 | $0.005424 | $0.005458 | $0.005393 | $0.005431 | $0 | $1,198,317 |
| 2020-08-09 | $0.005431 | $0.006935 | $0.005431 | $0.006524 | $1,381.00 | $1,439,625 |
| 2020-08-10 | $0.006273 | $0.006273 | $0.005598 | $0.005660 | $48.93 | $1,248,933 |
| 2020-08-11 | $0.005661 | $0.006502 | $0.005608 | $0.005750 | $437.64 | $1,268,777 |
| 2020-08-12 | $0.005751 | $0.005755 | $0.005227 | $0.005385 | $0 | $1,188,240 |
| 2020-08-13 | $0.005385 | $0.005385 | $0.005385 | $0.005385 | $0 | $1,188,240 |
| 2020-08-14 | $0.005385 | $0.005385 | $0.004804 | $0.004938 | $291.70 | $1,089,651 |
| 2020-08-15 | $0.004940 | $0.007731 | $0.004922 | $0.007382 | $3,853.20 | $1,628,908 |
| 2020-08-16 | $0.007383 | $0.007485 | $0.006850 | $0.007445 | $421.55 | $1,642,773 |
| 2020-08-17 | $0.007445 | $0.01849 | $0.004994 | $0.01849 | $13,533.49 | $4,079,003 |
| 2020-08-18 | $0.01824 | $0.01865 | $0.01241 | $0.01241 | $46,697.94 | $2,739,195 |
| 2020-08-19 | $0.01241 | $0.01253 | $0.01063 | $0.01071 | $7,572.60 | $2,363,115 |
| 2020-08-20 | $0.01071 | $0.01130 | $0.01013 | $0.01111 | $1,921.98 | $2,451,314 |
| 2020-08-21 | $0.01111 | $0.01117 | $0.009986 | $0.01001 | $158.81 | $2,209,398 |
| 2020-08-22 | $0.01002 | $0.01002 | $0.005488 | $0.005600 | $1,254.17 | $1,235,625 |
| 2020-08-23 | $0.005595 | $0.009132 | $0.005433 | $0.008075 | $1,232.52 | $1,781,889 |
| 2020-08-24 | $0.008075 | $0.008489 | $0.007127 | $0.007608 | $1,378.08 | $1,678,847 |
| 2020-08-25 | $0.007608 | $0.01069 | $0.007118 | $0.01061 | $39.93 | $2,342,145 |
| 2020-08-26 | $0.01060 | $0.01060 | $0.006945 | $0.006952 | $5,928.12 | $1,533,923 |
| 2020-08-27 | $0.006945 | $0.007055 | $0.006688 | $0.006826 | $855.78 | $1,506,304 |
| 2020-08-28 | $0.006828 | $0.007044 | $0.006803 | $0.007008 | $57.56 | $1,546,382 |
| 2020-08-29 | $0.007009 | $0.007152 | $0.006960 | $0.007132 | $0 | $1,573,784 |
| 2020-08-30 | $0.007132 | $0.007132 | $0.007132 | $0.007132 | $0 | $1,573,784 |
| 2020-08-31 | $0.007132 | $0.007756 | $0.007132 | $0.007720 | $134.07 | $1,703,552 |