Sphere Identity XID
Xếp hạng #?
06:55:03 08/03/2019
Sphere Identity (XID)
Không hoạt động
Lịch sử giá Sphere Identity (XID) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05279 | $0.06309 | $0.04236 | $0.04492 | $958.65 | $0 |
| 2018-12-02 | $0.04489 | $0.06273 | $0.04010 | $0.04562 | $550.10 | $0 |
| 2018-12-03 | $0.04588 | $0.04588 | $0.03876 | $0.03935 | $50.25 | $0 |
| 2018-12-04 | $0.03932 | $0.04436 | $0.01857 | $0.03279 | $40,771.24 | $0 |
| 2018-12-05 | $0.03282 | $0.03458 | $0.02732 | $0.03071 | $1,517.66 | $0 |
| 2018-12-06 | $0.03069 | $0.03303 | $0.02945 | $0.02945 | $84.04 | $0 |
| 2018-12-07 | $0.02942 | $0.02942 | $0.02741 | $0.02857 | $87.99 | $0 |
| 2018-12-08 | $0.02856 | $0.03127 | $0.02855 | $0.03097 | $116.03 | $0 |
| 2018-12-09 | $0.03089 | $0.03306 | $0.03088 | $0.03241 | $149.97 | $0 |
| 2018-12-10 | $0.03236 | $0.03896 | $0.03149 | $0.03852 | $508.24 | $0 |
| 2018-12-11 | $0.03848 | $0.03867 | $0.03289 | $0.03363 | $2,257.28 | $0 |
| 2018-12-12 | $0.03359 | $0.03652 | $0.03350 | $0.03542 | $28.47 | $0 |
| 2018-12-13 | $0.03544 | $0.04956 | $0.03501 | $0.04650 | $3,477.52 | $0 |
| 2018-12-14 | $0.04648 | $0.04674 | $0.03806 | $0.03856 | $677.01 | $0 |
| 2018-12-15 | $0.03857 | $0.03896 | $0.03241 | $0.03397 | $446.09 | $0 |
| 2018-12-16 | $0.03397 | $0.03476 | $0.03306 | $0.03382 | $481.31 | $0 |
| 2018-12-17 | $0.03385 | $0.04533 | $0.03051 | $0.03142 | $2,255.08 | $0 |
| 2018-12-18 | $0.03142 | $0.04652 | $0.03141 | $0.04652 | $426.18 | $0 |
| 2018-12-19 | $0.04666 | $0.05281 | $0.03337 | $0.03993 | $2,090.70 | $0 |
| 2018-12-20 | $0.03983 | $0.04790 | $0.03771 | $0.04720 | $130.47 | $0 |
| 2018-12-21 | $0.04706 | $0.04785 | $0.04383 | $0.04419 | $0 | $0 |
| 2018-12-22 | $0.04419 | $0.04419 | $0.03854 | $0.03936 | $7.10 | $0 |
| 2018-12-23 | $0.03944 | $0.04007 | $0.03891 | $0.03923 | $0 | $0 |
| 2018-12-24 | $0.03923 | $0.04139 | $0.03923 | $0.03959 | $212.89 | $0 |
| 2018-12-25 | $0.03968 | $0.03968 | $0.03638 | $0.03670 | $7.53 | $0 |
| 2018-12-26 | $0.03670 | $0.03744 | $0.03662 | $0.03701 | $0 | $0 |
| 2018-12-27 | $0.03701 | $0.03765 | $0.03532 | $0.03541 | $347.93 | $0 |
| 2018-12-28 | $0.03545 | $0.03770 | $0.03473 | $0.03745 | $21.07 | $0 |
| 2018-12-29 | $0.03751 | $0.03770 | $0.03733 | $0.03744 | $0 | $0 |
| 2018-12-30 | $0.03744 | $0.03744 | $0.03043 | $0.03091 | $685.31 | $0 |
| 2018-12-31 | $0.03094 | $0.03094 | $0.01937 | $0.02296 | $322.00 | $0 |