SaffronCoin SFR
Xếp hạng #?
06:24:21 25/10/2016
SaffronCoin (SFR)
Không hoạt động
Lịch sử giá SaffronCoin (SFR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.005095 | $0.005247 | $0.003961 | $0.004361 | $1,200.87 | $69,662.44 |
| 2014-11-02 | $0.004365 | $0.004680 | $0.003913 | $0.004226 | $987.94 | $67,511.58 |
| 2014-11-03 | $0.004222 | $0.004332 | $0.002734 | $0.002735 | $2,507.56 | $43,810.14 |
| 2014-11-04 | $0.003241 | $0.003463 | $0.003207 | $0.003344 | $878.10 | $53,721.49 |
| 2014-11-05 | $0.003346 | $0.003766 | $0.003346 | $0.003400 | $690.52 | $54,725.94 |
| 2014-11-06 | $0.003400 | $0.003952 | $0.003390 | $0.003943 | $164.99 | $63,596.59 |
| 2014-11-07 | $0.003788 | $0.004513 | $0.003442 | $0.003812 | $2,132.74 | $61,619.60 |
| 2014-11-08 | $0.003810 | $0.003870 | $0.003660 | $0.003674 | $146.95 | $59,502.86 |
| 2014-11-09 | $0.003673 | $0.003794 | $0.003608 | $0.003764 | $181.86 | $61,109.16 |
| 2014-11-10 | $0.003767 | $0.003893 | $0.003412 | $0.003426 | $536.72 | $55,725.00 |
| 2014-11-11 | $0.003416 | $0.004242 | $0.003338 | $0.003528 | $226.17 | $57,447.92 |
| 2014-11-12 | $0.003531 | $0.004399 | $0.003484 | $0.004342 | $993.61 | $70,692.99 |
| 2014-11-13 | $0.004380 | $0.004704 | $0.003661 | $0.003970 | $685.32 | $64,642.38 |
| 2014-11-14 | $0.003948 | $0.003981 | $0.003577 | $0.003676 | $262.52 | $60,219.42 |
| 2014-11-15 | $0.003693 | $0.003879 | $0.003047 | $0.003410 | $2,054.32 | $55,986.81 |
| 2014-11-16 | $0.003397 | $0.003810 | $0.003397 | $0.003637 | $461.90 | $59,819.93 |
| 2014-11-17 | $0.003642 | $0.003863 | $0.003406 | $0.003504 | $518.91 | $57,731.84 |
| 2014-11-18 | $0.003508 | $0.003549 | $0.003153 | $0.003357 | $541.05 | $55,414.13 |
| 2014-11-19 | $0.003325 | $0.003484 | $0.003212 | $0.003460 | $952.91 | $57,216.27 |
| 2014-11-20 | $0.003474 | $0.003474 | $0.003194 | $0.003251 | $453.83 | $53,787.50 |
| 2014-11-21 | $0.003251 | $0.003252 | $0.003105 | $0.003114 | $30.45 | $51,522.52 |
| 2014-11-22 | $0.003120 | $0.003284 | $0.003052 | $0.003066 | $170.47 | $50,729.41 |
| 2014-11-23 | $0.003078 | $0.003099 | $0.002907 | $0.003075 | $293.30 | $50,883.80 |
| 2014-11-24 | $0.003073 | $0.003137 | $0.002542 | $0.003015 | $591.44 | $49,892.12 |
| 2014-11-25 | $0.003015 | $0.003173 | $0.002907 | $0.003007 | $110.30 | $49,762.56 |
| 2014-11-26 | $0.003013 | $0.003017 | $0.002772 | $0.002803 | $980.86 | $46,376.18 |
| 2014-11-27 | $0.002819 | $0.003031 | $0.002166 | $0.002166 | $731.02 | $35,836.77 |
| 2014-11-28 | $0.002164 | $0.002969 | $0.002157 | $0.002787 | $415.43 | $46,113.08 |
| 2014-11-29 | $0.002786 | $0.003549 | $0.002766 | $0.003032 | $459.07 | $50,164.33 |
| 2014-11-30 | $0.003032 | $0.003590 | $0.003018 | $0.003062 | $226.98 | $50,670.50 |