Spark SPARK
Xếp hạng #?
07:39:24 09/03/2015
Spark (SPARK)
Không hoạt động
Lịch sử giá Spark (SPARK) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01321 | $0.01325 | $0.01239 | $0.01257 | $2,969.69 | $27,166.04 |
| 2014-11-02 | $0.01258 | $0.01264 | $0.001557 | $0.001722 | $487.55 | $3,722.15 |
| 2014-11-03 | $0.001720 | $0.002998 | $0.001378 | $0.001396 | $527.01 | $3,016.53 |
| 2014-11-04 | $0.001394 | $0.002214 | $0.001286 | $0.001589 | $96.33 | $3,435.22 |
| 2014-11-05 | $0.001590 | $0.002378 | $0.001530 | $0.002068 | $101.08 | $4,470.98 |
| 2014-11-06 | $0.002070 | $0.002070 | $0.0005443 | $0.001139 | $44.44 | $2,462.21 |
| 2014-11-07 | $0.001141 | $0.001608 | $0.001133 | $0.001197 | $27.84 | $2,588.04 |
| 2014-11-08 | $0.001196 | $0.001202 | $0.0008081 | $0.001152 | $14.94 | $2,490.62 |
| 2014-11-09 | $0.001152 | $0.002135 | $0.0007884 | $0.001146 | $221.83 | $2,476.91 |
| 2014-11-10 | $0.001143 | $0.001640 | $0.0007467 | $0.001445 | $207.90 | $3,122.57 |
| 2014-11-11 | $0.001469 | $0.001782 | $0.0007701 | $0.0009668 | $203.79 | $2,089.80 |
| 2014-11-12 | $0.0009625 | $0.001358 | $0.0008474 | $0.0008557 | $165.77 | $1,849.73 |
| 2014-11-13 | $0.0009055 | $0.01170 | $0.0008669 | $0.001898 | $846.71 | $4,102.56 |
| 2014-11-14 | $0.001888 | $0.002929 | $0.001551 | $0.002149 | $305.76 | $4,644.81 |
| 2014-11-15 | $0.002162 | $0.002285 | $0.001789 | $0.002027 | $276.38 | $4,381.23 |
| 2014-11-16 | $0.002138 | $0.002330 | $0.001857 | $0.001973 | $34.00 | $4,265.04 |
| 2014-11-17 | $0.001994 | $0.002071 | $0.001180 | $0.001208 | $84.70 | $2,612.01 |
| 2014-11-18 | $0.001208 | $0.001904 | $0.001208 | $0.001428 | $27.73 | $3,085.98 |
| 2014-11-19 | $0.001423 | $0.001971 | $0.001423 | $0.001735 | $10.15 | $3,750.18 |
| 2014-11-20 | $0.001734 | $0.001905 | $0.001733 | $0.001759 | $18.17 | $3,802.97 |
| 2014-11-21 | $0.001760 | $0.002034 | $0.0008592 | $0.001137 | $19.47 | $2,458.60 |
| 2014-11-22 | $0.0008707 | $0.001627 | $0.0008212 | $0.0008216 | $48.96 | $1,775.87 |
| 2014-11-23 | $0.0008170 | $0.004514 | $0.0008170 | $0.002091 | $328.80 | $4,518.81 |
| 2014-11-24 | $0.002087 | $0.002809 | $0.002087 | $0.002133 | $301.72 | $4,610.94 |
| 2014-11-25 | $0.002136 | $0.002932 | $0.001936 | $0.002584 | $155.85 | $5,586.28 |
| 2014-11-26 | $0.002592 | $0.003037 | $0.002086 | $0.002687 | $58.30 | $5,807.90 |
| 2014-11-27 | $0.002702 | $0.002744 | $0.001705 | $0.002730 | $173.15 | $5,901.39 |
| 2014-11-28 | $0.002728 | $0.003828 | $0.002649 | $0.003764 | $96.13 | $8,137.14 |
| 2014-11-29 | $0.003762 | $0.003771 | $0.003044 | $0.003235 | $80.26 | $6,993.00 |
| 2014-11-30 | $0.003239 | $0.003767 | $0.002646 | $0.003757 | $330.71 | $8,120.39 |