Sp8de SPX
Xếp hạng #?
12:43:16 17/09/2020
Sp8de (SPX)
Không theo dõi
Lịch sử giá Sp8de (SPX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000009198 | $0.000009198 | $0.000009073 | $0.000009127 | $0 | $71,042.09 |
| 2019-11-02 | $0.000009127 | $0.000009284 | $0.000007312 | $0.000009197 | $22.89 | $71,583.70 |
| 2019-11-03 | $0.000009197 | $0.000009251 | $0.000008993 | $0.000009120 | $9.12 | $70,989.63 |
| 2019-11-04 | $0.000009121 | $0.000009402 | $0.000007358 | $0.000009318 | $23.24 | $72,531.14 |
| 2019-11-05 | $0.000009318 | $0.000009324 | $0.000007369 | $0.000007579 | $50.70 | $58,994.47 |
| 2019-11-06 | $0.000007577 | $0.000007748 | $0.000007549 | $0.000007638 | $0 | $59,452.17 |
| 2019-11-07 | $0.000007638 | $0.000007638 | $0.000007638 | $0.000007638 | $0 | $59,452.17 |
| 2019-11-08 | $0.000007638 | $0.000007638 | $0.000007638 | $0.000007638 | $0 | $59,452.17 |
| 2019-11-09 | $0.000007638 | $0.000007638 | $0.000007638 | $0.000007638 | $0 | $59,452.17 |
| 2019-11-10 | $0.000007638 | $0.000009545 | $0.000007638 | $0.000009478 | $0.9478 | $73,774.92 |
| 2019-11-11 | $0.000009474 | $0.000009520 | $0.000009254 | $0.000009272 | $0.9272 | $72,172.92 |
| 2019-11-12 | $0.000009273 | $0.000009273 | $0.000007365 | $0.000007476 | $26.17 | $58,190.41 |
| 2019-11-13 | $0.000007474 | $0.000009401 | $0.000005600 | $0.000005645 | $39.27 | $43,942.51 |
| 2019-11-14 | $0.000005646 | $0.00001493 | $0.000005578 | $0.00001488 | $100.31 | $115,812 |
| 2019-11-15 | $0.00001488 | $0.00001490 | $0.00001262 | $0.00001444 | $2.74 | $112,369 |
| 2019-11-16 | $0.00001444 | $0.00001473 | $0.00001440 | $0.00001466 | $0 | $114,114 |
| 2019-11-17 | $0.00001466 | $0.00001466 | $0.00001466 | $0.00001466 | $0 | $114,114 |
| 2019-11-18 | $0.00001466 | $0.00001466 | $0.00001466 | $0.00001466 | $0 | $114,114 |
| 2019-11-19 | $0.00001466 | $0.00001466 | $0.00001227 | $0.00001242 | $0.01242 | $96,675.30 |
| 2019-11-20 | $0.00001242 | $0.00001253 | $0.00001227 | $0.00001230 | $0.01230 | $95,717.46 |
| 2019-11-21 | $0.00001230 | $0.00001230 | $0.00001230 | $0.00001230 | $0 | $95,742.53 |
| 2019-11-22 | $0.00001230 | $0.00001230 | $0.000009966 | $0.00001052 | $0.01052 | $81,918.80 |
| 2019-11-23 | $0.00001052 | $0.00001079 | $0.000004459 | $0.00001074 | $0.0001151 | $83,631.75 |
| 2019-11-24 | $0.00001074 | $0.00001078 | $0.000009999 | $0.000009999 | $3.45 | $77,832.06 |
| 2019-11-25 | $0.000009999 | $0.00001051 | $0.000009359 | $0.00001025 | $3.53 | $79,793.82 |
| 2019-11-26 | $0.00001025 | $0.00001025 | $0.00001025 | $0.00001025 | $0 | $79,808.86 |
| 2019-11-27 | $0.00001025 | $0.00001239 | $0.000007177 | $0.00001225 | $212.03 | $95,321.85 |
| 2019-11-28 | $0.00001224 | $0.00001252 | $0.00001208 | $0.00001213 | $210.02 | $94,416.78 |
| 2019-11-29 | $0.00001213 | $0.00001714 | $0.00001213 | $0.00001707 | $145.36 | $132,862 |
| 2019-11-30 | $0.00001707 | $0.00002292 | $0.00001689 | $0.00002289 | $215.36 | $178,183 |