SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.3717 | $0.3902 | $0.3509 | $0.3648 | $17,441.00 | $103,683 |
| 2016-11-02 | $0.3650 | $0.3833 | $0.2912 | $0.3252 | $18,151.70 | $92,438.05 |
| 2016-11-03 | $0.3266 | $0.3566 | $0.2936 | $0.2982 | $16,901.20 | $84,756.69 |
| 2016-11-04 | $0.2984 | $0.3221 | $0.2460 | $0.3221 | $17,592.90 | $91,536.03 |
| 2016-11-05 | $0.2392 | $0.3482 | $0.2392 | $0.2554 | $22,056.00 | $72,571.86 |
| 2016-11-06 | $0.2555 | $0.2946 | $0.2403 | $0.2491 | $18,499.50 | $70,785.37 |
| 2016-11-07 | $0.2491 | $0.2656 | $0.1483 | $0.2384 | $14,267.20 | $67,742.20 |
| 2016-11-08 | $0.2384 | $0.2769 | $0.2276 | $0.2534 | $16,317.30 | $72,020.81 |
| 2016-11-09 | $0.2534 | $0.2642 | $0.2423 | $0.2434 | $14,250.70 | $69,171.14 |
| 2016-11-10 | $0.2432 | $0.2491 | $0.09306 | $0.2347 | $13,728.60 | $66,693.49 |
| 2016-11-11 | $0.2347 | $0.2814 | $0.1780 | $0.2221 | $25,465.80 | $63,117.97 |
| 2016-11-12 | $0.2222 | $0.2493 | $0.2187 | $0.2271 | $23,126.10 | $64,543.23 |
| 2016-11-13 | $0.2272 | $0.2303 | $0.2034 | $0.2176 | $11,504.70 | $61,850.44 |
| 2016-11-14 | $0.2176 | $0.2257 | $0.1623 | $0.2115 | $11,259.80 | $60,109.99 |
| 2016-11-15 | $0.2117 | $0.2131 | $0.1649 | $0.1950 | $14,124.10 | $55,412.17 |
| 2016-11-16 | $0.1950 | $0.2132 | $0.1773 | $0.1943 | $20,725.30 | $55,212.38 |
| 2016-11-17 | $0.1945 | $0.2029 | $0.1827 | $0.1910 | $20,475.00 | $54,272.24 |
| 2016-11-18 | $0.1909 | $0.1913 | $0.1688 | $0.1691 | $13,727.60 | $48,072.42 |
| 2016-11-19 | $0.1692 | $0.1817 | $0.1498 | $0.1578 | $9,059.62 | $44,854.14 |
| 2016-11-20 | $0.1579 | $0.1717 | $0.1545 | $0.1622 | $4,654.44 | $46,099.79 |
| 2016-11-21 | $0.1622 | $0.1625 | $0.1477 | $0.1502 | $5,066.19 | $42,697.92 |
| 2016-11-22 | $0.1502 | $0.1553 | $0.1425 | $0.1525 | $6,791.31 | $43,326.57 |
| 2016-11-23 | $0.1524 | $0.1526 | $0.1293 | $0.1363 | $5,244.40 | $38,724.52 |
| 2016-11-24 | $0.1363 | $0.1661 | $0.1298 | $0.1364 | $7,063.54 | $38,760.04 |
| 2016-11-25 | $0.1364 | $0.1405 | $0.1320 | $0.1396 | $8,884.51 | $39,674.88 |
| 2016-11-26 | $0.1396 | $0.1408 | $0.1029 | $0.1030 | $12,722.80 | $29,268.62 |
| 2016-11-27 | $0.1030 | $0.1125 | $0.07397 | $0.08271 | $11,949.00 | $23,505.18 |
| 2016-11-28 | $0.08276 | $0.08325 | $0.05971 | $0.07728 | $8,745.92 | $21,961.58 |
| 2016-11-29 | $0.07726 | $0.1178 | $0.07356 | $0.08082 | $9,336.05 | $22,969.27 |
| 2016-11-30 | $0.08095 | $0.08814 | $0.07737 | $0.08057 | $6,811.14 | $22,897.14 |