SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07668 | $0.08417 | $0.07580 | $0.08401 | $86.79 | $198,397 |
| 2017-11-02 | $0.08411 | $0.08993 | $0.07599 | $0.07827 | $714.40 | $184,836 |
| 2017-11-03 | $0.07817 | $0.08759 | $0.07730 | $0.07983 | $618.02 | $188,521 |
| 2017-11-04 | $0.07962 | $0.08320 | $0.07780 | $0.08145 | $174.34 | $192,334 |
| 2017-11-05 | $0.08129 | $0.08951 | $0.07513 | $0.08668 | $110.42 | $204,691 |
| 2017-11-06 | $0.08687 | $0.08714 | $0.08056 | $0.08085 | $153.42 | $190,934 |
| 2017-11-07 | $0.08072 | $0.08353 | $0.07128 | $0.07360 | $74.38 | $173,800 |
| 2017-11-08 | $0.07337 | $0.09223 | $0.07293 | $0.08783 | $277.95 | $207,414 |
| 2017-11-09 | $0.08774 | $0.08774 | $0.07339 | $0.07364 | $49.63 | $173,890 |
| 2017-11-10 | $0.07385 | $0.07599 | $0.06452 | $0.06598 | $418.47 | $155,818 |
| 2017-11-11 | $0.06575 | $0.07153 | $0.06295 | $0.06996 | $102.26 | $165,211 |
| 2017-11-12 | $0.06991 | $0.06991 | $0.04762 | $0.06284 | $37.49 | $148,403 |
| 2017-11-13 | $0.06294 | $0.07257 | $0.06244 | $0.07032 | $14.99 | $493,039 |
| 2017-11-14 | $0.07047 | $0.08714 | $0.06459 | $0.08708 | $2,290.42 | $610,581 |
| 2017-11-15 | $0.08714 | $0.09125 | $0.07081 | $0.07919 | $2,004.96 | $555,251 |
| 2017-11-16 | $0.07960 | $0.08212 | $0.07310 | $0.07465 | $637.20 | $523,418 |
| 2017-11-17 | $0.07452 | $0.08650 | $0.06447 | $0.06945 | $534.85 | $486,966 |
| 2017-11-18 | $0.06918 | $0.07075 | $0.06707 | $0.07021 | $199.72 | $492,344 |
| 2017-11-19 | $0.07008 | $0.08720 | $0.06927 | $0.08651 | $91.50 | $606,614 |
| 2017-11-20 | $0.08647 | $0.08847 | $0.07311 | $0.07334 | $77.68 | $514,260 |
| 2017-11-21 | $0.07335 | $0.08209 | $0.06939 | $0.07204 | $87.57 | $505,187 |
| 2017-11-22 | $0.07222 | $0.08619 | $0.07159 | $0.07405 | $66.54 | $519,290 |
| 2017-11-23 | $0.07403 | $0.08238 | $0.06857 | $0.06857 | $854.10 | $480,861 |
| 2017-11-24 | $0.06848 | $0.08275 | $0.06717 | $0.07404 | $141.43 | $519,228 |
| 2017-11-25 | $0.07389 | $0.07856 | $0.07347 | $0.07568 | $14.30 | $530,746 |
| 2017-11-26 | $0.07566 | $0.08469 | $0.06984 | $0.08291 | $1,291.41 | $581,464 |
| 2017-11-27 | $0.08293 | $0.08639 | $0.06740 | $0.07590 | $388.54 | $532,266 |
| 2017-11-28 | $0.07609 | $0.08483 | $0.07536 | $0.08447 | $375.83 | $592,420 |
| 2017-11-29 | $0.08439 | $0.09952 | $0.07274 | $0.07744 | $17.89 | $543,115 |
| 2017-11-30 | $0.07863 | $0.08385 | $0.06749 | $0.08034 | $46.34 | $563,486 |