Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01160 | $0.01191 | $0.01156 | $0.01189 | $0 | $2,623,763 |
| 2020-11-02 | $0.01189 | $0.02082 | $0.01143 | $0.02066 | $811.93 | $4,559,292 |
| 2020-11-03 | $0.02066 | $0.02107 | $0.02002 | $0.02097 | $19.36 | $4,626,498 |
| 2020-11-04 | $0.02097 | $0.02205 | $0.02044 | $0.02175 | $0 | $4,800,054 |
| 2020-11-05 | $0.02175 | $0.02259 | $0.02149 | $0.02240 | $0 | $4,942,607 |
| 2020-11-06 | $0.02240 | $0.02468 | $0.02234 | $0.02460 | $0 | $5,427,779 |
| 2020-11-07 | $0.02460 | $0.02519 | $0.02318 | $0.02357 | $0 | $5,200,911 |
| 2020-11-08 | $0.02357 | $0.02476 | $0.02343 | $0.02454 | $0 | $5,413,885 |
| 2020-11-09 | $0.02454 | $0.02474 | $0.02354 | $0.02403 | $0 | $5,302,046 |
| 2020-11-10 | $0.02403 | $0.02455 | $0.02378 | $0.02433 | $0 | $5,367,965 |
| 2020-11-11 | $0.02433 | $0.04412 | $0.02432 | $0.04313 | $1,074.08 | $9,517,659 |
| 2020-11-12 | $0.04313 | $0.04357 | $0.04212 | $0.04295 | $0 | $9,477,303 |
| 2020-11-13 | $0.04295 | $0.04427 | $0.04261 | $0.04422 | $0 | $9,757,431 |
| 2020-11-14 | $0.04422 | $0.04427 | $0.04220 | $0.04306 | $50.66 | $9,501,662 |
| 2020-11-15 | $0.04306 | $0.04314 | $0.04120 | $0.04188 | $0 | $9,242,144 |
| 2020-11-16 | $0.04188 | $0.04341 | $0.04169 | $0.04304 | $0 | $9,497,095 |
| 2020-11-17 | $0.04346 | $0.04513 | $0.04312 | $0.04495 | $0 | $9,919,053 |
| 2020-11-18 | $0.04495 | $0.04604 | $0.04359 | $0.04487 | $0 | $9,900,310 |
| 2020-11-19 | $0.04487 | $0.04493 | $0.04358 | $0.04414 | $0 | $9,739,460 |
| 2020-11-20 | $0.04414 | $0.04807 | $0.04414 | $0.04771 | $0 | $10,526,696 |
| 2020-11-21 | $0.04770 | $0.05149 | $0.04719 | $0.05142 | $0 | $11,346,668 |
| 2020-11-22 | $0.05142 | $0.05422 | $0.04815 | $0.05223 | $0 | $11,524,969 |
| 2020-11-23 | $0.05223 | $0.05709 | $0.05159 | $0.05695 | $0 | $12,567,510 |
| 2020-11-24 | $0.05694 | $0.05813 | $0.05557 | $0.05651 | $0 | $12,468,877 |
| 2020-11-25 | $0.05652 | $0.05663 | $0.05240 | $0.05344 | $28.59 | $11,792,257 |
| 2020-11-26 | $0.05343 | $0.05389 | $0.04545 | $0.04856 | $0 | $10,714,466 |
| 2020-11-27 | $0.04857 | $0.04969 | $0.04655 | $0.04844 | $0 | $10,689,039 |
| 2020-11-28 | $0.04845 | $0.05131 | $0.04757 | $0.05040 | $0 | $11,120,983 |
| 2020-11-29 | $0.05039 | $0.05398 | $0.04981 | $0.05391 | $0 | $11,895,070 |
| 2020-11-30 | $0.05390 | $0.05760 | $0.05351 | $0.05755 | $0 | $12,699,138 |