SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01735 | $0.02597 | $0.01735 | $0.02196 | $123,575 | $6,241.91 |
| 2017-01-02 | $0.02197 | $0.02225 | $0.02010 | $0.02166 | $97,193.70 | $6,156.08 |
| 2017-01-03 | $0.02166 | $0.02296 | $0.01044 | $0.02296 | $107,746 | $6,525.94 |
| 2017-01-04 | $0.02306 | $0.02306 | $0.01830 | $0.01978 | $152,921 | $5,622.38 |
| 2017-01-05 | $0.01970 | $0.02042 | $0.01321 | $0.01510 | $113,542 | $99,251.03 |
| 2017-01-06 | $0.01511 | $0.01592 | $0.01326 | $0.01498 | $150,915 | $98,443.18 |
| 2017-01-07 | $0.01520 | $0.02291 | $0.01419 | $0.02101 | $105,086 | $138,077 |
| 2017-01-08 | $0.02100 | $0.04004 | $0.02096 | $0.04004 | $40,921.30 | $263,168 |
| 2017-01-09 | $0.04009 | $0.06983 | $0.03705 | $0.04932 | $47,585.60 | $324,191 |
| 2017-01-10 | $0.04927 | $0.05446 | $0.02171 | $0.04520 | $51,244.40 | $297,094 |
| 2017-01-11 | $0.03178 | $0.04363 | $0.02199 | $0.02660 | $38,307.80 | $174,842 |
| 2017-01-12 | $0.02668 | $0.03085 | $0.02418 | $0.02781 | $40,114.40 | $182,780 |
| 2017-01-13 | $0.02777 | $0.04016 | $0.02694 | $0.03256 | $60,875.80 | $213,994 |
| 2017-01-14 | $0.03256 | $0.03913 | $0.03114 | $0.03203 | $54,831.30 | $210,528 |
| 2017-01-15 | $0.03202 | $0.04891 | $0.03201 | $0.03914 | $30,273.00 | $257,244 |
| 2017-01-16 | $0.03913 | $0.04011 | $0.03817 | $0.03949 | $19,232.40 | $259,561 |
| 2017-01-17 | $0.03950 | $0.04257 | $0.03902 | $0.04092 | $22,947.40 | $268,984 |
| 2017-01-18 | $0.04101 | $0.04239 | $0.03747 | $0.04027 | $20,754.40 | $264,703 |
| 2017-01-19 | $0.04027 | $0.04243 | $0.03919 | $0.04217 | $15,337.60 | $277,164 |
| 2017-01-20 | $0.04215 | $0.06289 | $0.04091 | $0.05846 | $26,790.90 | $384,288 |
| 2017-01-21 | $0.05853 | $0.2386 | $0.05831 | $0.1097 | $162,910 | $720,992 |
| 2017-01-22 | $0.1111 | $0.1137 | $0.05903 | $0.06696 | $284,963 | $440,152 |
| 2017-01-23 | $0.06710 | $0.07886 | $0.05544 | $0.07886 | $302,940 | $518,372 |
| 2017-01-24 | $0.07654 | $0.08089 | $0.05454 | $0.05526 | $355,809 | $363,216 |
| 2017-01-25 | $0.05526 | $0.05665 | $0.04342 | $0.04747 | $422,362 | $312,004 |
| 2017-01-26 | $0.04751 | $0.04948 | $0.04072 | $0.04505 | $386,094 | $296,145 |
| 2017-01-27 | $0.04505 | $0.04617 | $0.03691 | $0.04539 | $329,087 | $298,359 |
| 2017-01-28 | $0.04539 | $0.04559 | $0.02494 | $0.03806 | $293,442 | $250,186 |
| 2017-01-29 | $0.03808 | $0.04144 | $0.03680 | $0.04137 | $153,095 | $271,926 |
| 2017-01-30 | $0.04137 | $0.04137 | $0.03604 | $0.03610 | $227,274 | $237,275 |
| 2017-01-31 | $0.03610 | $0.03984 | $0.03610 | $0.03978 | $353,870 | $261,460 |