SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02179 | $0.02588 | $0.02179 | $0.02348 | $705.49 | $154,370 |
| 2017-05-02 | $0.02348 | $0.02515 | $0.01459 | $0.02252 | $1,307.38 | $148,019 |
| 2017-05-03 | $0.02253 | $0.02384 | $0.01943 | $0.01954 | $1,319.45 | $128,408 |
| 2017-05-04 | $0.01954 | $0.02531 | $0.01740 | $0.02013 | $571.35 | $132,304 |
| 2017-05-05 | $0.02017 | $0.02413 | $0.01569 | $0.02022 | $873.72 | $132,898 |
| 2017-05-06 | $0.02024 | $0.02039 | $0.01580 | $0.01587 | $1,204.96 | $104,291 |
| 2017-05-07 | $0.01587 | $0.01874 | $0.01576 | $0.01756 | $1,453.81 | $115,438 |
| 2017-05-08 | $0.01756 | $0.01894 | $0.01639 | $0.01894 | $1,310.77 | $124,464 |
| 2017-05-09 | $0.01895 | $0.01994 | $0.01724 | $0.01787 | $1,029.82 | $117,471 |
| 2017-05-10 | $0.01760 | $0.01931 | $0.01562 | $0.01769 | $896.42 | $116,290 |
| 2017-05-11 | $0.01759 | $0.02041 | $0.01683 | $0.01822 | $146.70 | $119,755 |
| 2017-05-12 | $0.01840 | $0.01844 | $0.01604 | $0.01652 | $122.25 | $108,615 |
| 2017-05-13 | $0.01631 | $0.01831 | $0.01554 | $0.01827 | $20.74 | $120,102 |
| 2017-05-14 | $0.01819 | $0.01856 | $0.01741 | $0.01779 | $27.81 | $116,905 |
| 2017-05-15 | $0.01774 | $0.02372 | $0.01671 | $0.01705 | $373.54 | $112,059 |
| 2017-05-16 | $0.01702 | $0.01936 | $0.01651 | $0.01765 | $524.45 | $116,034 |
| 2017-05-17 | $0.01765 | $0.01949 | $0.01746 | $0.01815 | $190.37 | $119,295 |
| 2017-05-18 | $0.01814 | $0.01942 | $0.01811 | $0.01886 | $310.65 | $123,953 |
| 2017-05-19 | $0.01887 | $0.02161 | $0.01887 | $0.02157 | $364.93 | $141,783 |
| 2017-05-20 | $0.02155 | $0.02187 | $0.01846 | $0.01857 | $506.44 | $122,061 |
| 2017-05-21 | $0.01856 | $0.02160 | $0.01846 | $0.02035 | $5,123.73 | $133,732 |
| 2017-05-22 | $0.02041 | $0.02232 | $0.002343 | $0.01176 | $4,228.72 | $77,279.53 |
| 2017-05-23 | $0.01174 | $0.02873 | $0.01174 | $0.02305 | $5,135.81 | $151,513 |
| 2017-05-24 | $0.02309 | $0.02922 | $0.01344 | $0.01361 | $2,476.60 | $89,478.69 |
| 2017-05-25 | $0.01437 | $0.02759 | $0.01436 | $0.02303 | $2,691.10 | $151,355 |
| 2017-05-26 | $0.02286 | $0.02466 | $0.01737 | $0.02114 | $296.80 | $138,954 |
| 2017-05-27 | $0.02121 | $0.02142 | $0.01621 | $0.02014 | $428.07 | $132,359 |
| 2017-05-28 | $0.02026 | $0.02202 | $0.01849 | $0.02091 | $52.93 | $137,449 |
| 2017-05-29 | $0.02087 | $0.03339 | $0.01609 | $0.02396 | $2,006.86 | $157,511 |
| 2017-05-30 | $0.02400 | $0.02735 | $0.02343 | $0.02568 | $490.95 | $168,779 |
| 2017-05-31 | $0.02578 | $0.03214 | $0.02207 | $0.03199 | $2,191.70 | $210,275 |