Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.05756 | $0.05947 | $0.05353 | $0.05501 | $0 | $12,137,727 |
| 2020-12-02 | $0.05499 | $0.05655 | $0.05418 | $0.05604 | $0 | $12,365,856 |
| 2020-12-03 | $0.05602 | $0.05828 | $0.05508 | $0.05775 | $0 | $12,742,966 |
| 2020-12-04 | $0.05774 | $0.05795 | $0.05330 | $0.05347 | $0 | $11,798,408 |
| 2020-12-05 | $0.05332 | $0.05583 | $0.05272 | $0.05580 | $0 | $12,313,371 |
| 2020-12-06 | $0.05585 | $0.05681 | $0.05471 | $0.05640 | $176.56 | $12,445,660 |
| 2020-12-07 | $0.05639 | $0.05650 | $0 | $0.05550 | $0 | $12,247,214 |
| 2020-12-08 | $0.05547 | $0.05574 | $0.05177 | $0.05198 | $0 | $11,470,225 |
| 2020-12-09 | $0.05198 | $0.05410 | $0.04995 | $0.05374 | $0 | $11,857,985 |
| 2020-12-10 | $0.05374 | $0.05385 | $0.05152 | $0.05245 | $0 | $11,573,627 |
| 2020-12-11 | $0.05245 | $0.05251 | $0.05011 | $0.05085 | $175.97 | $11,220,599 |
| 2020-12-12 | $0.05086 | $0.05342 | $0.05080 | $0.05299 | $0 | $11,691,960 |
| 2020-12-13 | $0.05298 | $0.05533 | $0.05260 | $0.05494 | $0 | $12,122,461 |
| 2020-12-14 | $0.05494 | $0.05502 | $0.05377 | $0.05460 | $0 | $12,048,075 |
| 2020-12-15 | $0.05460 | $0.05556 | $0.05410 | $0.05492 | $0 | $12,180,022 |
| 2020-12-16 | $0.05491 | $0.05932 | $0.05423 | $0.05928 | $0 | $13,148,186 |
| 2020-12-17 | $0.05929 | $0.06278 | $0.05858 | $0.05999 | $0 | $13,304,923 |
| 2020-12-18 | $0.05992 | $0.06175 | $0.05892 | $0.06101 | $0 | $13,532,533 |
| 2020-12-19 | $0.06101 | $0.06231 | $0.06025 | $0.06145 | $0 | $13,628,505 |
| 2020-12-20 | $0.06144 | $0.06149 | $0.05824 | $0.05964 | $0 | $13,227,930 |
| 2020-12-21 | $0.05947 | $0.06027 | $0.05598 | $0.05682 | $0 | $12,603,120 |
| 2020-12-22 | $0.05682 | $0.05917 | $0.05493 | $0.05911 | $0 | $13,110,982 |
| 2020-12-23 | $0.05915 | $0.05936 | $0.05242 | $0.05440 | $0 | $12,064,924 |
| 2020-12-24 | $0.05439 | $0.05719 | $0.05298 | $0.05697 | $0 | $12,635,039 |
| 2020-12-25 | $0.05699 | $0.05899 | $0.05641 | $0.05837 | $0 | $12,945,325 |
| 2020-12-26 | $0.05837 | $0.06063 | $0.05753 | $0.05926 | $0 | $13,143,194 |
| 2020-12-27 | $0.05924 | $0.06628 | $0.05855 | $0.06382 | $1,453.32 | $14,155,154 |
| 2020-12-28 | $0.06372 | $0.06960 | $0.06370 | $0.06817 | $0 | $15,119,669 |
| 2020-12-29 | $0.06816 | $0.06886 | $0.06459 | $0.06828 | $0 | $15,143,239 |
| 2020-12-30 | $0.06826 | $0.07039 | $0.06728 | $0.07013 | $0 | $15,555,467 |
| 2020-12-31 | $0.07014 | $0.07039 | $0.06771 | $0.06876 | $297.61 | $15,250,775 |