Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) 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 | $0.02215 | $0.02334 | $0.02098 | $0.02324 | $5,414,394 | $60,331,230 |
| 2021-03-02 | $0.02303 | $0.02315 | $0.01979 | $0.02257 | $3,115,477 | $58,598,762 |
| 2021-03-03 | $0.02264 | $0.02513 | $0.02220 | $0.02450 | $6,633,998 | $63,585,649 |
| 2021-03-04 | $0.02470 | $0.02834 | $0.02461 | $0.02669 | $28,442,813 | $69,274,882 |
| 2021-03-05 | $0.02677 | $0.02684 | $0.02414 | $0.02615 | $7,267,711 | $67,884,457 |
| 2021-03-06 | $0.02623 | $0.03050 | $0.02553 | $0.02665 | $22,190,915 | $69,183,111 |
| 2021-03-07 | $0.02673 | $0.02673 | $0.02564 | $0.02647 | $3,519,759 | $68,714,480 |
| 2021-03-08 | $0.02652 | $0.02710 | $0.02540 | $0.02684 | $4,166,136 | $69,665,333 |
| 2021-03-09 | $0.02678 | $0.03066 | $0.02626 | $0.02915 | $15,420,558 | $75,656,581 |
| 2021-03-10 | $0.02923 | $0.03331 | $0.02627 | $0.03071 | $26,748,722 | $79,725,466 |
| 2021-03-11 | $0.03072 | $0.03926 | $0.03051 | $0.03546 | $99,626,210 | $92,034,371 |
| 2021-03-12 | $0.03539 | $0.03613 | $0.03195 | $0.03395 | $13,443,351 | $88,137,210 |
| 2021-03-13 | $0.03371 | $0.03788 | $0.03203 | $0.03697 | $16,996,888 | $95,956,531 |
| 2021-03-14 | $0.03689 | $0.05048 | $0.03550 | $0.04192 | $64,884,197 | $108,823,306 |
| 2021-03-15 | $0.04197 | $0.06107 | $0.04096 | $0.05409 | $189,625,130 | $140,404,841 |
| 2021-03-16 | $0.05479 | $0.05479 | $0.04777 | $0.05206 | $25,819,728 | $135,143,920 |
| 2021-03-17 | $0.05216 | $0.05491 | $0.04293 | $0.05326 | $26,143,755 | $138,247,626 |
| 2021-03-18 | $0.05317 | $0.05545 | $0.04896 | $0.05336 | $13,657,530 | $138,518,420 |
| 2021-03-19 | $0.05356 | $0.05989 | $0.04992 | $0.05815 | $32,185,275 | $150,941,813 |
| 2021-03-20 | $0.05815 | $0.08418 | $0.05669 | $0.06635 | $131,819,263 | $172,220,250 |
| 2021-03-21 | $0.06608 | $0.08556 | $0.06590 | $0.08504 | $128,403,751 | $220,752,838 |
| 2021-03-22 | $0.08513 | $0.1051 | $0.08074 | $0.08815 | $105,023,827 | $228,818,927 |
| 2021-03-23 | $0.08863 | $0.08863 | $0.06734 | $0.07803 | $51,805,498 | $202,537,956 |
| 2021-03-24 | $0.07811 | $0.08283 | $0.07105 | $0.07357 | $20,118,511 | $190,974,699 |
| 2021-03-25 | $0.07357 | $0.08793 | $0.07357 | $0.08509 | $119,741,314 | $220,878,169 |
| 2021-03-26 | $0.08431 | $0.08816 | $0.07640 | $0.08615 | $46,778,453 | $223,622,526 |
| 2021-03-27 | $0.08623 | $0.08632 | $0.08018 | $0.08439 | $22,101,128 | $219,050,628 |
| 2021-03-28 | $0.08422 | $0.08439 | $0.08058 | $0.08320 | $19,301,517 | $215,957,527 |
| 2021-03-29 | $0.08303 | $0.1005 | $0.08184 | $0.08706 | $95,876,613 | $225,981,265 |
| 2021-03-30 | $0.08688 | $0.09558 | $0.08365 | $0.08936 | $49,880,217 | $231,963,114 |
| 2021-03-31 | $0.08935 | $0.09481 | $0.05297 | $0.05567 | $1,102,342 | $144,504,145 |