SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.08056 | $0.08212 | $0.07976 | $0.08173 | $3,910.78 | $23,228.12 |
| 2016-12-02 | $0.08181 | $0.08497 | $0.08131 | $0.08486 | $4,309.76 | $24,118.23 |
| 2016-12-03 | $0.08489 | $0.08491 | $0.08239 | $0.08388 | $6,449.72 | $23,838.27 |
| 2016-12-04 | $0.08321 | $0.08394 | $0.08292 | $0.08362 | $6,747.06 | $23,764.09 |
| 2016-12-05 | $0.08366 | $0.08366 | $0.06232 | $0.06827 | $9,328.00 | $19,401.05 |
| 2016-12-06 | $0.06827 | $0.06911 | $0.06112 | $0.06343 | $15,621.80 | $18,026.97 |
| 2016-12-07 | $0.06343 | $0.07975 | $0.06106 | $0.07556 | $16,980.00 | $21,474.97 |
| 2016-12-08 | $0.07556 | $0.1335 | $0.07394 | $0.1129 | $21,903.50 | $32,073.10 |
| 2016-12-09 | $0.1128 | $0.2751 | $0.1111 | $0.1777 | $53,171.60 | $50,514.55 |
| 2016-12-10 | $0.1778 | $0.2634 | $0.1586 | $0.2155 | $55,075.60 | $61,236.28 |
| 2016-12-11 | $0.2228 | $0.2228 | $0.2069 | $0.2202 | $27,005.20 | $62,582.25 |
| 2016-12-12 | $0.2202 | $0.2326 | $0.1390 | $0.1949 | $30,761.40 | $55,380.91 |
| 2016-12-13 | $0.1950 | $0.1953 | $0.1785 | $0.1833 | $29,242.80 | $52,088.45 |
| 2016-12-14 | $0.1830 | $0.1972 | $0.1483 | $0.1618 | $24,290.40 | $45,974.17 |
| 2016-12-15 | $0.1618 | $0.2340 | $0.1612 | $0.1792 | $25,462.40 | $50,915.84 |
| 2016-12-16 | $0.1793 | $0.1826 | $0.1727 | $0.1729 | $32,833.40 | $49,142.43 |
| 2016-12-17 | $0.1731 | $0.1778 | $0.1573 | $0.1592 | $43,103.00 | $45,230.71 |
| 2016-12-18 | $0.1592 | $0.1711 | $0.1498 | $0.1527 | $52,697.80 | $43,387.95 |
| 2016-12-19 | $0.1527 | $0.1583 | $0.1107 | $0.1154 | $57,605.30 | $32,795.25 |
| 2016-12-20 | $0.1154 | $0.1191 | $0.1111 | $0.1151 | $52,817.20 | $32,711.98 |
| 2016-12-21 | $0.1158 | $0.1201 | $0.1149 | $0.1185 | $50,488.90 | $33,670.87 |
| 2016-12-22 | $0.1185 | $0.1234 | $0.08816 | $0.1081 | $56,475.70 | $30,724.29 |
| 2016-12-23 | $0.1081 | $0.1113 | $0.09404 | $0.1109 | $72,321.20 | $31,522.04 |
| 2016-12-24 | $0.1109 | $0.1213 | $0.09083 | $0.09188 | $103,660 | $26,112.89 |
| 2016-12-25 | $0.09195 | $0.09211 | $0.07166 | $0.07196 | $189,320 | $20,452.02 |
| 2016-12-26 | $0.07175 | $0.09009 | $0.05967 | $0.07352 | $213,025 | $20,893.36 |
| 2016-12-27 | $0.07352 | $0.07601 | $0.07237 | $0.07542 | $228,517 | $21,435.44 |
| 2016-12-28 | $0.07547 | $0.07763 | $0.07121 | $0.07164 | $268,886 | $20,360.77 |
| 2016-12-29 | $0.07158 | $0.07791 | $0.07032 | $0.07164 | $183,576 | $20,359.97 |
| 2016-12-30 | $0.07139 | $0.07731 | $0.03639 | $0.05651 | $97,023.20 | $16,060.48 |
| 2016-12-31 | $0.05663 | $0.06654 | $0.01585 | $0.01734 | $66,355.10 | $4,929.39 |