Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) 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 | $0.003960 | $0.004490 | $0.003898 | $0.004431 | $8,116,562 | $10,080,634 |
| 2020-12-02 | $0.004396 | $0.004609 | $0.004174 | $0.004576 | $3,270,815 | $10,409,786 |
| 2020-12-03 | $0.004600 | $0.004639 | $0.004291 | $0.004457 | $1,537,384 | $10,139,771 |
| 2020-12-04 | $0.004485 | $0.004575 | $0.004057 | $0.004087 | $1,102,150 | $9,297,425 |
| 2020-12-05 | $0.004071 | $0.005953 | $0.004022 | $0.004894 | $26,401,368 | $11,134,676 |
| 2020-12-06 | $0.004917 | $0.005731 | $0.004623 | $0.004972 | $16,702,685 | $11,312,564 |
| 2020-12-07 | $0.004957 | $0.005052 | $0.004562 | $0.004753 | $3,121,504 | $10,813,913 |
| 2020-12-08 | $0.004782 | $0.004818 | $0.004292 | $0.004317 | $1,183,139 | $9,821,924 |
| 2020-12-09 | $0.004317 | $0.004565 | $0.004021 | $0.004311 | $2,484,114 | $9,807,990 |
| 2020-12-10 | $0.004325 | $0.004487 | $0.004187 | $0.004469 | $1,544,793 | $10,167,093 |
| 2020-12-11 | $0.004467 | $0.004467 | $0.004081 | $0.004170 | $1,195,809 | $9,487,669 |
| 2020-12-12 | $0.004168 | $0.004385 | $0.004168 | $0.004346 | $1,535,529 | $9,887,526 |
| 2020-12-13 | $0.004352 | $0.004374 | $0.004239 | $0.004301 | $533,009 | $9,784,649 |
| 2020-12-14 | $0.004319 | $0.004334 | $0.004203 | $0.004260 | $458,556 | $9,691,871 |
| 2020-12-15 | $0.004251 | $0.004343 | $0.004175 | $0.004343 | $506,626 | $9,880,324 |
| 2020-12-16 | $0.004320 | $0.004533 | $0.004087 | $0.004376 | $1,152,646 | $9,955,397 |
| 2020-12-17 | $0.004353 | $0.004631 | $0.004264 | $0.004303 | $2,660,926 | $9,788,959 |
| 2020-12-18 | $0.004309 | $0.004533 | $0.004162 | $0.004480 | $1,803,505 | $10,191,758 |
| 2020-12-19 | $0.004487 | $0.004808 | $0.004399 | $0.004701 | $2,322,347 | $10,695,867 |
| 2020-12-20 | $0.004709 | $0.005921 | $0.004511 | $0.004536 | $12,338,045 | $10,320,448 |
| 2020-12-21 | $0.004513 | $0.004743 | $0.004159 | $0.004360 | $1,849,886 | $9,918,340 |
| 2020-12-22 | $0.004358 | $0.004474 | $0.004143 | $0.004383 | $400,995 | $9,972,273 |
| 2020-12-23 | $0.004370 | $0.004376 | $0.003966 | $0.004047 | $673,796 | $9,206,081 |
| 2020-12-24 | $0.004046 | $0.004208 | $0.003717 | $0.004208 | $608,512 | $9,574,524 |
| 2020-12-25 | $0.004209 | $0.004405 | $0.004031 | $0.004209 | $1,302,351 | $9,574,828 |
| 2020-12-26 | $0.004215 | $0.004337 | $0.004064 | $0.004245 | $649,505 | $9,656,532 |
| 2020-12-27 | $0.004268 | $0.007478 | $0.004235 | $0.005194 | $83,835,492 | $11,816,658 |
| 2020-12-28 | $0.005250 | $0.005250 | $0.004443 | $0.004555 | $6,555,581 | $10,363,140 |
| 2020-12-29 | $0.004569 | $0.005251 | $0.004358 | $0.004758 | $9,224,815 | $10,823,899 |
| 2020-12-30 | $0.004767 | $0.006734 | $0.004596 | $0.005469 | $36,320,291 | $12,441,608 |
| 2020-12-31 | $0.005551 | $0.007354 | $0.005093 | $0.006484 | $42,408,793 | $14,751,341 |