SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08250 | $0.08851 | $0.03850 | $0.08745 | $24.61 | $613,699 |
| 2018-03-02 | $0.08723 | $0.08920 | $0.04339 | $0.06399 | $27.21 | $449,048 |
| 2018-03-03 | $0.06391 | $0.08605 | $0.04525 | $0.04595 | $6.08 | $322,470 |
| 2018-03-04 | $0.04587 | $0.08587 | $0.04551 | $0.08261 | $55.81 | $579,729 |
| 2018-03-05 | $0.08255 | $0.08307 | $0.05141 | $0.05192 | $3.22 | $364,323 |
| 2018-03-06 | $0.05177 | $0.08216 | $0.04773 | $0.08157 | $1,250.21 | $572,407 |
| 2018-03-07 | $0.08146 | $0.08269 | $0.07178 | $0.07528 | $1,153.73 | $528,235 |
| 2018-03-08 | $0.07517 | $0.07620 | $0.06842 | $0.07061 | $0.7037 | $495,514 |
| 2018-03-09 | $0.07017 | $0.07099 | $0.03810 | $0.06572 | $96.19 | $461,150 |
| 2018-03-10 | $0.06574 | $0.06971 | $0.06413 | $0.06472 | $0.3910 | $454,176 |
| 2018-03-11 | $0.06450 | $0.07149 | $0.06230 | $0.07037 | $0.4251 | $493,832 |
| 2018-03-12 | $0.07015 | $0.07409 | $0.06600 | $0.06819 | $9.72 | $478,541 |
| 2018-03-13 | $0.06780 | $0.07074 | $0.06620 | $0.06824 | $0.2047 | $478,899 |
| 2018-03-14 | $0.06825 | $0.06982 | $0.04078 | $0.04187 | $9.73 | $293,853 |
| 2018-03-15 | $0.04186 | $0.06142 | $0.03926 | $0.04133 | $20.79 | $290,003 |
| 2018-03-16 | $0.04130 | $0.05349 | $0.03661 | $0.03738 | $213.20 | $262,295 |
| 2018-03-17 | $0.03744 | $0.03752 | $0.03494 | $0.03566 | $49.71 | $250,206 |
| 2018-03-18 | $0.03557 | $0.04680 | $0.03316 | $0.03701 | $248.29 | $259,730 |
| 2018-03-19 | $0.03686 | $0.05199 | $0.03663 | $0.05108 | $177.24 | $358,472 |
| 2018-03-20 | $0.05165 | $0.05178 | $0.03756 | $0.04000 | $50.09 | $280,675 |
| 2018-03-21 | $0.04007 | $0.05262 | $0.03991 | $0.05240 | $0.08644 | $367,720 |
| 2018-03-22 | $0.05231 | $0.05335 | $0.03835 | $0.05117 | $2.00 | $359,046 |
| 2018-03-23 | $0.05116 | $0.05116 | $0.04889 | $0.05095 | $0.1019 | $357,515 |
| 2018-03-24 | $0.05169 | $0.05189 | $0.03871 | $0.03880 | $38.80 | $272,259 |
| 2018-03-25 | $0.03826 | $0.03905 | $0.03769 | $0.03801 | $19.00 | $266,721 |
| 2018-03-26 | $0.03798 | $0.03819 | $0.03533 | $0.03682 | $27.62 | $258,356 |
| 2018-03-27 | $0.03676 | $0.03688 | $0.03491 | $0.03505 | $583.81 | $245,950 |
| 2018-03-28 | $0.03504 | $0.03644 | $0.03485 | $0.03569 | $30.76 | $250,477 |
| 2018-03-29 | $0.03574 | $0.03579 | $0.03103 | $0.03196 | $27.54 | $224,251 |
| 2018-03-30 | $0.03188 | $0.03240 | $0.02972 | $0.03147 | $27.12 | $220,852 |