Satoshivisioncoin SVC
Xếp hạng #?
13:50:08 27/01/2021
Satoshivisioncoin (SVC)
Không theo dõi
Lịch sử giá Satoshivisioncoin (SVC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0003737 | $0.0004198 | $0.0003284 | $0.0003622 | $140,565 | $0 |
| 2020-09-02 | $0.0003621 | $0.0003647 | $0.0001149 | $0.0002423 | $299.43 | $0 |
| 2020-09-03 | $0.0002425 | $0.0009509 | $0.00009592 | $0.0004286 | $113,388 | $0 |
| 2020-09-04 | $0.0004405 | $0.0005899 | $0.0003351 | $0.0004127 | $115,607 | $0 |
| 2020-09-05 | $0.0004125 | $0.0004298 | $0.0002439 | $0.0002530 | $7,925.38 | $0 |
| 2020-09-06 | $0.0002534 | $0.0002641 | $0.0002372 | $0.0002607 | $18,346.56 | $0 |
| 2020-09-07 | $0.0002607 | $0.0002736 | $0.0002423 | $0.0002735 | $5,799.51 | $0 |
| 2020-09-08 | $0.0002739 | $0.0009701 | $0.0002736 | $0.0009627 | $230.31 | $0 |
| 2020-09-09 | $0.0009652 | $0.001044 | $0.0008885 | $0.0009588 | $252.38 | $0 |
| 2020-09-10 | $0.0009588 | $0.001173 | $0.0009588 | $0.001110 | $256.71 | $0 |
| 2020-09-11 | $0.001111 | $0.001112 | $0.0009252 | $0.0009772 | $251.28 | $0 |
| 2020-09-12 | $0.0009718 | $0.001058 | $0.0008730 | $0.0009386 | $259.46 | $0 |
| 2020-09-13 | $0.0009386 | $0.0009547 | $0.0008174 | $0.0008580 | $240.67 | $0 |
| 2020-09-14 | $0.0008554 | $0.001038 | $0.0008333 | $0.0009147 | $246.55 | $0 |
| 2020-09-15 | $0.0009147 | $0.0009814 | $0.0008894 | $0.0009411 | $250.50 | $0 |
| 2020-09-16 | $0.0009446 | $0.001075 | $0.0008708 | $0.0009843 | $246.10 | $0 |
| 2020-09-17 | $0.0009843 | $0.001059 | $0.0009160 | $0.0009340 | $244.64 | $0 |
| 2020-09-18 | $0.0009340 | $0.0009557 | $0.0002926 | $0.0003219 | $66,587.12 | $0 |
| 2020-09-19 | $0.0003295 | $0.0003842 | $0.0002904 | $0.0003215 | $138,855 | $0 |
| 2020-09-20 | $0.0003407 | $0.0006459 | $0.0003096 | $0.0003650 | $198,611 | $0 |
| 2020-09-21 | $0.0003650 | $0.0004464 | $0.0003115 | $0.0003714 | $161,738 | $0 |
| 2020-09-22 | $0.0003839 | $0.0004439 | $0.0003157 | $0.0003590 | $163,940 | $0 |
| 2020-09-23 | $0.0003342 | $0.0006398 | $0.0003081 | $0.0005557 | $185,335 | $0 |
| 2020-09-24 | $0.0005782 | $0.0006612 | $0.0003525 | $0.0004089 | $257,272 | $0 |
| 2020-09-25 | $0.0004054 | $0.0006620 | $0.0003252 | $0.0004123 | $209,533 | $0 |
| 2020-09-26 | $0.0004335 | $0.0005296 | $0.0003231 | $0.0003842 | $197,492 | $0 |
| 2020-09-27 | $0.0003984 | $0.0005342 | $0.0003032 | $0.0004543 | $206,350 | $0 |
| 2020-09-28 | $0.0004471 | $0.001490 | $0.0003339 | $0.0004335 | $302,768 | $0 |
| 2020-09-29 | $0.0004086 | $0.0007173 | $0.0003652 | $0.0007163 | $173,286 | $0 |
| 2020-09-30 | $0.0007127 | $0.001272 | $0.0003575 | $0.0005296 | $143,847 | $0 |