SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04779 | $0.07869 | $0.04716 | $0.07869 | $2,124.67 | $185,822 |
| 2017-10-02 | $0.07865 | $0.07971 | $0.05922 | $0.06164 | $137.95 | $145,555 |
| 2017-10-03 | $0.06164 | $0.06199 | $0.04672 | $0.05387 | $473.61 | $127,215 |
| 2017-10-04 | $0.05400 | $0.05895 | $0.05037 | $0.05399 | $219.89 | $127,484 |
| 2017-10-05 | $0.05403 | $0.05559 | $0.04586 | $0.05556 | $1,075.61 | $131,202 |
| 2017-10-06 | $0.07350 | $0.07436 | $0.05458 | $0.05509 | $917.06 | $130,100 |
| 2017-10-07 | $0.05511 | $0.06252 | $0.05465 | $0.06238 | $115.91 | $147,302 |
| 2017-10-08 | $0.06221 | $0.06400 | $0.05373 | $0.05527 | $165.55 | $130,508 |
| 2017-10-09 | $0.05528 | $0.05731 | $0.05146 | $0.05313 | $1,187.16 | $125,466 |
| 2017-10-10 | $0.05313 | $0.05939 | $0.05296 | $0.05740 | $481.86 | $135,551 |
| 2017-10-11 | $0.05739 | $0.05818 | $0.05211 | $0.05545 | $10.83 | $130,955 |
| 2017-10-12 | $0.05550 | $0.06224 | $0.05353 | $0.05532 | $749.17 | $130,648 |
| 2017-10-13 | $0.05550 | $0.06892 | $0.05451 | $0.05654 | $178.62 | $133,521 |
| 2017-10-14 | $0.05656 | $0.05849 | $0.05563 | $0.05841 | $76.68 | $137,929 |
| 2017-10-15 | $0.05851 | $0.05870 | $0.04375 | $0.05691 | $359.69 | $134,394 |
| 2017-10-16 | $0.05692 | $0.05721 | $0.04626 | $0.04686 | $79.41 | $110,660 |
| 2017-10-17 | $0.04687 | $0.06775 | $0.04547 | $0.05600 | $473.44 | $132,250 |
| 2017-10-18 | $0.05601 | $0.05611 | $0.05186 | $0.05584 | $176.23 | $131,873 |
| 2017-10-19 | $0.05587 | $0.07147 | $0.05058 | $0.05703 | $5,112.53 | $134,674 |
| 2017-10-20 | $0.05705 | $0.07021 | $0.05626 | $0.06108 | $4,282.30 | $144,240 |
| 2017-10-21 | $0.06065 | $0.08302 | $0.06023 | $0.06637 | $2,790.47 | $156,733 |
| 2017-10-22 | $0.06639 | $0.07181 | $0.06418 | $0.06666 | $425.93 | $157,408 |
| 2017-10-23 | $0.06655 | $0.07181 | $0.06316 | $0.07042 | $2,088.92 | $166,305 |
| 2017-10-24 | $0.07027 | $0.07027 | $0.06056 | $0.06090 | $429.89 | $143,808 |
| 2017-10-25 | $0.06092 | $0.06753 | $0.05941 | $0.06423 | $23.40 | $151,684 |
| 2017-10-26 | $0.06423 | $0.07019 | $0.06289 | $0.06498 | $138.67 | $153,437 |
| 2017-10-27 | $0.06499 | $0.06981 | $0.06407 | $0.06782 | $51.92 | $160,163 |
| 2017-10-28 | $0.06801 | $0.06927 | $0.06348 | $0.06367 | $35.48 | $150,348 |
| 2017-10-29 | $0.06358 | $0.06986 | $0.06341 | $0.06843 | $149.85 | $161,599 |
| 2017-10-30 | $0.06803 | $0.07336 | $0.06736 | $0.06837 | $105.95 | $161,462 |
| 2017-10-31 | $0.06814 | $0.07674 | $0.06741 | $0.07674 | $607.68 | $181,217 |