Sapien SPN
Xếp hạng #?
16:08:28 14/06/2021
Sapien (SPN)
Không theo dõi
Lịch sử giá Sapien (SPN) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.004925 | $0.005420 | $0.004906 | $0.005420 | $0 | $1,202,023 |
| 2021-03-02 | $0.005420 | $0.005534 | $0.004268 | $0.004295 | $1,353.29 | $952,601 |
| 2021-03-03 | $0.004295 | $0.004754 | $0.004285 | $0.004573 | $0 | $1,014,266 |
| 2021-03-04 | $0.004573 | $0.004670 | $0.004025 | $0.004084 | $427.91 | $905,740 |
| 2021-03-05 | $0.004084 | $0.004084 | $0.003652 | $0.003857 | $441.81 | $855,518 |
| 2021-03-06 | $0.003857 | $0.004022 | $0.002732 | $0.003182 | $1,934.63 | $705,678 |
| 2021-03-07 | $0.003182 | $0.003232 | $0.002895 | $0.003055 | $376.04 | $677,649 |
| 2021-03-08 | $0.003055 | $0.003938 | $0.003034 | $0.003938 | $998.07 | $873,389 |
| 2021-03-09 | $0.003938 | $0.003979 | $0.003534 | $0.003641 | $505.84 | $807,562 |
| 2021-03-10 | $0.003641 | $0.003656 | $0.003449 | $0.003520 | $0 | $780,610 |
| 2021-03-11 | $0.003520 | $0.003598 | $0.003381 | $0.003565 | $0 | $790,797 |
| 2021-03-12 | $0.003565 | $0.004672 | $0.003341 | $0.004651 | $1,714.06 | $1,031,531 |
| 2021-03-13 | $0.004651 | $0.005133 | $0.004552 | $0.005105 | $360.69 | $1,132,336 |
| 2021-03-14 | $0.005105 | $0.005105 | $0.003932 | $0.003984 | $0 | $883,668 |
| 2021-03-15 | $0.003984 | $0.004014 | $0.003726 | $0.003812 | $0 | $845,487 |
| 2021-03-16 | $0.003812 | $0.003861 | $0.003660 | $0.003828 | $0 | $848,998 |
| 2021-03-17 | $0.003828 | $0.003963 | $0.003757 | $0.003901 | $0 | $865,250 |
| 2021-03-18 | $0.003902 | $0.003953 | $0.002795 | $0.002815 | $0 | $624,357 |
| 2021-03-19 | $0.002815 | $0.003175 | $0.002751 | $0.003143 | $453.57 | $697,128 |
| 2021-03-20 | $0.003145 | $0.003276 | $0.003142 | $0.003179 | $71.88 | $705,057 |
| 2021-03-21 | $0.003174 | $0.003543 | $0.002799 | $0.003491 | $1,439.15 | $774,351 |
| 2021-03-22 | $0.003502 | $0.003525 | $0.003074 | $0.003097 | $0 | $686,951 |
| 2021-03-23 | $0.003096 | $0.003158 | $0.003042 | $0.003074 | $0 | $681,767 |
| 2021-03-24 | $0.003072 | $0.003183 | $0.002869 | $0.002920 | $0 | $647,692 |
| 2021-03-25 | $0.002916 | $0.002969 | $0.002859 | $0.002922 | $0 | $648,152 |
| 2021-03-26 | $0.002921 | $0.003111 | $0.002921 | $0.003111 | $0 | $689,940 |
| 2021-03-27 | $0.003108 | $0.005502 | $0.003060 | $0.004785 | $4,126.40 | $1,061,393 |
| 2021-03-28 | $0.004786 | $0.004986 | $0.004494 | $0.004543 | $583.35 | $1,007,603 |
| 2021-03-29 | $0.004544 | $0.005423 | $0.004524 | $0.004539 | $415.83 | $1,006,646 |
| 2021-03-30 | $0.004539 | $0.004665 | $0.004410 | $0.004428 | $248.06 | $982,160 |
| 2021-03-31 | $0.004427 | $0.01390 | $0.004413 | $0.01153 | $14,416.62 | $2,556,250 |