Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.005008 | $0.005137 | $0.004820 | $0.004914 | $0 | $1,084,318 |
| 2020-10-02 | $0.004914 | $0.004927 | $0.004681 | $0.004817 | $0 | $1,062,929 |
| 2020-10-03 | $0.004817 | $0.004889 | $0.004795 | $0.004822 | $14.90 | $1,064,103 |
| 2020-10-04 | $0.004822 | $0.004888 | $0.004776 | $0.004867 | $35.05 | $1,074,047 |
| 2020-10-05 | $0.004868 | $0.004904 | $0.004828 | $0.004887 | $0 | $1,078,257 |
| 2020-10-06 | $0.004887 | $0.004901 | $0.004666 | $0.004705 | $0 | $1,038,232 |
| 2020-10-07 | $0.004705 | $0.004760 | $0.004619 | $0.004751 | $13.64 | $1,048,362 |
| 2020-10-08 | $0.004751 | $0.004896 | $0.004665 | $0.004876 | $0 | $1,075,835 |
| 2020-10-09 | $0.004876 | $0.005084 | $0.004806 | $0.005046 | $9.87 | $1,113,522 |
| 2020-10-10 | $0.005046 | $0.005221 | $0.005043 | $0.005121 | $0 | $1,129,900 |
| 2020-10-11 | $0.005121 | $0.005250 | $0.005105 | $0.005203 | $381.40 | $1,148,039 |
| 2020-10-12 | $0.005203 | $0.005462 | $0.005069 | $0.005360 | $219.64 | $1,182,790 |
| 2020-10-13 | $0.005360 | $0.005360 | $0.005192 | $0.005270 | $0 | $1,162,840 |
| 2020-10-14 | $0.005270 | $0.005354 | $0.005173 | $0.005238 | $11.73 | $1,155,731 |
| 2020-10-15 | $0.005238 | $0.005319 | $0.005182 | $0.005211 | $719.18 | $1,149,801 |
| 2020-10-16 | $0.005211 | $0.005246 | $0.005006 | $0.005056 | $0 | $1,115,643 |
| 2020-10-17 | $0.005056 | $0.005105 | $0.005032 | $0.005092 | $0 | $1,123,645 |
| 2020-10-18 | $0.005092 | $0.005227 | $0.005082 | $0.005221 | $0 | $1,152,152 |
| 2020-10-19 | $0.005221 | $0.01266 | $0.005159 | $0.01133 | $7,589.67 | $2,499,123 |
| 2020-10-20 | $0.01133 | $0.01135 | $0.01096 | $0.01100 | $0 | $2,428,092 |
| 2020-10-21 | $0.01100 | $0.01194 | $0.01099 | $0.01169 | $0 | $2,579,729 |
| 2020-10-22 | $0.01169 | $0.01252 | $0.01166 | $0.01233 | $0 | $2,721,696 |
| 2020-10-23 | $0.01233 | $0.01249 | $0.01202 | $0.01228 | $3.93 | $2,710,197 |
| 2020-10-24 | $0.01228 | $0.01249 | $0.01222 | $0.01236 | $0 | $2,727,924 |
| 2020-10-25 | $0.01236 | $0.01250 | $0.01215 | $0.01218 | $0 | $2,686,671 |
| 2020-10-26 | $0.01218 | $0.01233 | $0.01151 | $0.01181 | $5.12 | $2,605,217 |
| 2020-10-27 | $0.01181 | $0.01228 | $0.01171 | $0.01211 | $0 | $2,672,259 |
| 2020-10-28 | $0.01211 | $0.01226 | $0.01143 | $0.01165 | $0 | $2,570,787 |
| 2020-10-29 | $0.01165 | $0.01179 | $0.01143 | $0.01160 | $3.63 | $2,560,143 |
| 2020-10-30 | $0.01160 | $0.01174 | $0.01125 | $0.01148 | $0 | $2,534,182 |
| 2020-10-31 | $0.01148 | $0.01179 | $0.01144 | $0.01160 | $0 | $2,559,230 |