Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.005765 | $0.01376 | $0.005483 | $0.006574 | $9,372,526 | $14,957,124 |
| 2021-02-02 | $0.006606 | $0.01294 | $0.006606 | $0.009679 | $149,218,372 | $22,022,049 |
| 2021-02-03 | $0.009748 | $0.01094 | $0.009055 | $0.009903 | $25,036,499 | $22,531,519 |
| 2021-02-04 | $0.009964 | $0.009998 | $0.008972 | $0.009175 | $5,993,638 | $20,876,064 |
| 2021-02-05 | $0.009171 | $0.009575 | $0.008873 | $0.009425 | $3,777,091 | $21,445,228 |
| 2021-02-06 | $0.009441 | $0.009592 | $0.008920 | $0.009109 | $2,367,948 | $20,725,595 |
| 2021-02-07 | $0.009108 | $0.009753 | $0.008497 | $0.009236 | $3,519,551 | $21,014,755 |
| 2021-02-08 | $0.009297 | $0.009633 | $0.008957 | $0.009565 | $1,485,402 | $21,763,614 |
| 2021-02-09 | $0.009540 | $0.009881 | $0.009182 | $0.009881 | $2,644,772 | $22,482,033 |
| 2021-02-10 | $0.009865 | $0.01021 | $0.009289 | $0.009956 | $3,110,592 | $22,653,120 |
| 2021-02-11 | $0.009954 | $0.01090 | $0.009586 | $0.01078 | $2,837,842 | $24,530,949 |
| 2021-02-12 | $0.01079 | $0.01229 | $0.01057 | $0.01143 | $11,800,356 | $26,002,365 |
| 2021-02-13 | $0.01143 | $0.01185 | $0.01088 | $0.01155 | $3,573,820 | $26,290,699 |
| 2021-02-14 | $0.01162 | $0.01339 | $0.01077 | $0.01186 | $10,889,824 | $26,979,587 |
| 2021-02-15 | $0.01179 | $0.01179 | $0.009811 | $0.01104 | $2,431,978 | $25,127,471 |
| 2021-02-16 | $0.01104 | $0.01165 | $0.01076 | $0.01122 | $2,494,985 | $25,524,088 |
| 2021-02-17 | $0.01122 | $0.01296 | $0.01081 | $0.01267 | $6,628,282 | $28,831,070 |
| 2021-02-18 | $0.01267 | $0.02590 | $0.01240 | $0.01701 | $57,408,124 | $38,703,037 |
| 2021-02-19 | $0.01701 | $0.01760 | $0.01509 | $0.01755 | $5,746,355 | $39,923,683 |
| 2021-02-20 | $0.01763 | $0.01834 | $0.01651 | $0.01721 | $5,778,856 | $39,168,208 |
| 2021-02-21 | $0.01721 | $0.02714 | $0.01709 | $0.01977 | $54,156,443 | $44,991,580 |
| 2021-02-22 | $0.01982 | $0.02304 | $0.01681 | $0.02184 | $60,196,178 | $49,691,644 |
| 2021-02-23 | $0.02169 | $0.04059 | $0.02004 | $0.02513 | $219,622,462 | $65,235,476 |
| 2021-02-24 | $0.02506 | $0.02588 | $0.02158 | $0.02577 | $27,683,667 | $66,889,953 |
| 2021-02-25 | $0.02592 | $0.02686 | $0.02342 | $0.02413 | $14,176,298 | $62,635,124 |
| 2021-02-26 | $0.02440 | $0.02806 | $0.02213 | $0.02434 | $18,138,408 | $63,170,323 |
| 2021-02-27 | $0.02434 | $0.02568 | $0.02355 | $0.02511 | $7,377,319 | $65,177,876 |
| 2021-02-28 | $0.02523 | $0.02523 | $0.01973 | $0.02208 | $5,149,527 | $57,327,339 |