SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-06 | $0.04601 | $0.05594 | $0.04601 | $0.05540 | $4,396.59 | $0 |
| 2017-09-07 | $0.05530 | $0.05561 | $0.04076 | $0.05328 | $431.49 | $0 |
| 2017-09-08 | $0.05329 | $0.05469 | $0.04181 | $0.04666 | $326.47 | $0 |
| 2017-09-09 | $0.04675 | $0.06389 | $0.04063 | $0.05428 | $1,341.50 | $0 |
| 2017-09-10 | $0.05414 | $0.05414 | $0.04048 | $0.05088 | $502.64 | $92,052.07 |
| 2017-09-11 | $0.05079 | $0.06201 | $0.04457 | $0.04631 | $987.61 | $103,137 |
| 2017-09-12 | $0.04635 | $0.05539 | $0.04577 | $0.04648 | $151.65 | $103,860 |
| 2017-09-13 | $0.04630 | $0.04647 | $0.04124 | $0.04459 | $282.28 | $99,652.31 |
| 2017-09-14 | $0.04459 | $0.04518 | $0.03342 | $0.03541 | $190.17 | $79,211.21 |
| 2017-09-15 | $0.03569 | $0.04123 | $0.03070 | $0.03723 | $75.99 | $83,575.76 |
| 2017-09-16 | $0.03713 | $0.04252 | $0.03439 | $0.04051 | $96.31 | $91,076.96 |
| 2017-09-17 | $0.04049 | $0.04049 | $0.03306 | $0.03332 | $45.82 | $75,005.23 |
| 2017-09-18 | $0.03326 | $0.04307 | $0.02172 | $0.03152 | $1,125.24 | $71,035.32 |
| 2017-09-19 | $0.03159 | $0.04363 | $0.03040 | $0.03527 | $261.49 | $79,564.29 |
| 2017-09-20 | $0.03522 | $0.04327 | $0.03073 | $0.03505 | $36.34 | $80,091.69 |
| 2017-09-21 | $0.03488 | $0.03870 | $0.02984 | $0.03621 | $20.23 | $83,040.67 |
| 2017-09-22 | $0.03617 | $0.05069 | $0.03221 | $0.03798 | $974.54 | $87,288.61 |
| 2017-09-23 | $0.03788 | $0.04106 | $0.03722 | $0.04092 | $40.04 | $94,087.83 |
| 2017-09-24 | $0.04092 | $0.04092 | $0.03646 | $0.03933 | $10.88 | $90,466.88 |
| 2017-09-25 | $0.03929 | $0.04208 | $0.03928 | $0.04162 | $0.4345 | $96,038.36 |
| 2017-09-26 | $0.04161 | $0.04346 | $0.03931 | $0.03938 | $76.55 | $91,750.54 |
| 2017-09-27 | $0.03927 | $0.05089 | $0.03927 | $0.04258 | $232.76 | $99,220.60 |
| 2017-09-28 | $0.04258 | $0.05040 | $0.04185 | $0.04780 | $94.55 | $111,555 |
| 2017-09-29 | $0.04777 | $0.04892 | $0.04251 | $0.04476 | $156.79 | $104,947 |
| 2017-09-30 | $0.04477 | $0.04794 | $0.04472 | $0.04777 | $204.19 | $112,739 |