SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02950 | $0.03559 | $0.02496 | $0.02873 | $3,313.46 | $188,839 |
| 2017-03-02 | $0.02878 | $0.03073 | $0.02617 | $0.02877 | $2,923.31 | $189,131 |
| 2017-03-03 | $0.02877 | $0.03020 | $0.02290 | $0.02359 | $2,470.97 | $155,043 |
| 2017-03-04 | $0.02363 | $0.02718 | $0.01647 | $0.01820 | $2,152.37 | $119,630 |
| 2017-03-05 | $0.01819 | $0.02158 | $0.01713 | $0.02026 | $1,592.29 | $133,180 |
| 2017-03-06 | $0.02027 | $0.02287 | $0.01759 | $0.01853 | $2,552.78 | $121,817 |
| 2017-03-07 | $0.01854 | $0.02054 | $0.01525 | $0.01608 | $3,162.00 | $105,679 |
| 2017-03-08 | $0.01607 | $0.01736 | $0.01534 | $0.01536 | $2,802.57 | $100,990 |
| 2017-03-09 | $0.01537 | $0.01599 | $0.01429 | $0.01551 | $2,037.85 | $101,949 |
| 2017-03-10 | $0.01552 | $0.01660 | $0.01226 | $0.01366 | $609.60 | $89,773.16 |
| 2017-03-11 | $0.01365 | $0.01433 | $0.01167 | $0.01177 | $2,442.36 | $77,366.95 |
| 2017-03-12 | $0.01178 | $0.01414 | $0.01177 | $0.01241 | $4,967.26 | $81,567.87 |
| 2017-03-13 | $0.01241 | $0.01347 | $0.01103 | $0.01125 | $3,856.62 | $73,931.15 |
| 2017-03-14 | $0.01125 | $0.01245 | $0.01123 | $0.01240 | $2,148.32 | $81,507.39 |
| 2017-03-15 | $0.01240 | $0.01345 | $0.01186 | $0.01267 | $3,558.33 | $83,288.73 |
| 2017-03-16 | $0.01269 | $0.01300 | $0.01185 | $0.01221 | $7,632.67 | $80,263.09 |
| 2017-03-17 | $0.01213 | $0.01407 | $0.009516 | $0.01138 | $5,837.88 | $74,779.09 |
| 2017-03-18 | $0.01137 | $0.01289 | $0.01006 | $0.01025 | $3,093.79 | $67,403.33 |
| 2017-03-19 | $0.01029 | $0.01146 | $0.01018 | $0.01099 | $2,516.09 | $72,235.27 |
| 2017-03-20 | $0.01099 | $0.01135 | $0.003242 | $0.01060 | $961.38 | $69,642.81 |
| 2017-03-21 | $0.01061 | $0.01122 | $0.008838 | $0.009043 | $943.14 | $59,439.66 |
| 2017-03-22 | $0.009044 | $0.01049 | $0.008266 | $0.01049 | $462.16 | $68,961.83 |
| 2017-03-23 | $0.01050 | $0.01058 | $0.01029 | $0.01039 | $308.67 | $68,268.36 |
| 2017-03-24 | $0.01038 | $0.01040 | $0.008755 | $0.008785 | $2,691.76 | $57,742.47 |
| 2017-03-25 | $0.008775 | $0.009452 | $0.008477 | $0.009144 | $11,528.30 | $60,105.92 |
| 2017-03-26 | $0.009156 | $0.009681 | $0.008127 | $0.008720 | $20,227.90 | $57,317.18 |
| 2017-03-27 | $0.008768 | $0.01014 | $0.008165 | $0.01013 | $9,772.57 | $66,609.29 |
| 2017-03-28 | $0.008983 | $0.009783 | $0.008663 | $0.008796 | $242.14 | $57,818.06 |
| 2017-03-29 | $0.008787 | $0.009496 | $0.008533 | $0.009256 | $398.78 | $60,839.55 |
| 2017-03-30 | $0.009276 | $0.01064 | $0.009276 | $0.01044 | $2,897.66 | $68,616.08 |
| 2017-03-31 | $0.01044 | $0.01051 | $0.007251 | $0.007503 | $3,569.86 | $49,315.46 |