SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03978 | $0.04216 | $0.03808 | $0.03867 | $245,801 | $254,214 |
| 2017-02-02 | $0.03867 | $0.04076 | $0.03464 | $0.03744 | $132,878 | $246,077 |
| 2017-02-03 | $0.03742 | $0.04158 | $0.03740 | $0.04120 | $30,725.20 | $270,791 |
| 2017-02-04 | $0.04125 | $0.04699 | $0.03959 | $0.04536 | $8,345.02 | $298,131 |
| 2017-02-05 | $0.04538 | $0.06757 | $0.04270 | $0.06251 | $55,699.10 | $410,913 |
| 2017-02-06 | $0.05810 | $0.09735 | $0.05687 | $0.09550 | $103,500 | $627,734 |
| 2017-02-07 | $0.09568 | $0.1052 | $0.04390 | $0.05731 | $78,632.30 | $376,728 |
| 2017-02-08 | $0.05737 | $0.06075 | $0.03286 | $0.04017 | $33,182.00 | $264,067 |
| 2017-02-09 | $0.04024 | $0.04115 | $0.03339 | $0.03508 | $10,896.20 | $230,599 |
| 2017-02-10 | $0.03513 | $0.03546 | $0.03210 | $0.03530 | $2,873.84 | $232,005 |
| 2017-02-11 | $0.03530 | $0.04538 | $0.03371 | $0.03916 | $2,129.23 | $257,429 |
| 2017-02-12 | $0.03913 | $0.03913 | $0.03495 | $0.03657 | $2,250.25 | $240,381 |
| 2017-02-13 | $0.03656 | $0.03677 | $0.03374 | $0.03445 | $2,919.10 | $226,476 |
| 2017-02-14 | $0.03449 | $0.03453 | $0.02195 | $0.02873 | $3,059.11 | $188,848 |
| 2017-02-15 | $0.02878 | $0.03018 | $0.02663 | $0.02782 | $1,847.60 | $182,843 |
| 2017-02-16 | $0.02782 | $0.03095 | $0.02782 | $0.03082 | $1,617.09 | $202,606 |
| 2017-02-17 | $0.03078 | $0.03431 | $0.03012 | $0.03387 | $1,798.69 | $222,606 |
| 2017-02-18 | $0.03396 | $0.03431 | $0.03295 | $0.03300 | $1,802.02 | $216,937 |
| 2017-02-19 | $0.03301 | $0.03401 | $0.03244 | $0.03348 | $1,228.67 | $220,066 |
| 2017-02-20 | $0.03351 | $0.03352 | $0.03102 | $0.03240 | $1,217.47 | $212,967 |
| 2017-02-21 | $0.03238 | $0.03564 | $0.03160 | $0.03558 | $1,626.31 | $233,861 |
| 2017-02-22 | $0.03556 | $0.03897 | $0.03347 | $0.03810 | $1,508.50 | $250,469 |
| 2017-02-23 | $0.03810 | $0.06884 | $0.03602 | $0.05612 | $4,747.91 | $368,881 |
| 2017-02-24 | $0.05641 | $0.07008 | $0.05433 | $0.06704 | $5,990.76 | $440,670 |
| 2017-02-25 | $0.06685 | $0.06873 | $0.03651 | $0.03683 | $4,812.96 | $242,101 |
| 2017-02-26 | $0.03685 | $0.04066 | $0.03399 | $0.03981 | $4,110.06 | $261,710 |
| 2017-02-27 | $0.03977 | $0.04007 | $0.03297 | $0.03481 | $2,799.35 | $228,806 |
| 2017-02-28 | $0.03483 | $0.03610 | $0.02356 | $0.02950 | $3,244.35 | $193,903 |