Saturn2Coin SAT2
Xếp hạng #?
00:14:11 17/05/2016
Saturn2Coin (SAT2)
Không hoạt động
Lịch sử giá Saturn2Coin (SAT2) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0005851 | $0.0007426 | $0.0005466 | $0.0007419 | $20.57 | $5,836.87 |
| 2015-04-02 | $0.0007418 | $0.0007453 | $0.0004695 | $0.0005820 | $57.62 | $4,578.71 |
| 2015-04-03 | $0.0005819 | $0.0007638 | $0.0005802 | $0.0006612 | $10.83 | $5,202.47 |
| 2015-04-04 | $0.0006612 | $0.0007335 | $0.0005775 | $0.0006346 | $0.8980 | $4,992.72 |
| 2015-04-05 | $0.0006342 | $0.0006365 | $0.0005911 | $0.0006042 | $0.001036 | $4,754.09 |
| 2015-04-06 | $0.0006046 | $0.0006074 | $0.0005855 | $0.0005877 | $0.1530 | $4,624.01 |
| 2015-04-07 | $0.0005876 | $0.0005884 | $0.0004689 | $0.0004689 | $5.18 | $3,689.09 |
| 2015-04-08 | $0.0004684 | $0.0005633 | $0.0004518 | $0.0005612 | $0.0008458 | $4,415.75 |
| 2015-04-09 | $0.0005611 | $0.0005636 | $0.0005017 | $0.0005582 | $28.41 | $4,391.61 |
| 2015-04-10 | $0.0005580 | $0.0007074 | $0.0005342 | $0.0006015 | $83.83 | $4,732.46 |
| 2015-04-11 | $0.0006020 | $0.0006108 | $0.0005774 | $0.0005821 | $0.04333 | $4,580.06 |
| 2015-04-12 | $0.0005819 | $0.0007128 | $0.0005771 | $0.0005784 | $32.17 | $4,550.54 |
| 2015-04-13 | $0.0005786 | $0.0007084 | $0.0005764 | $0.0006722 | $0.2533 | $5,288.60 |
| 2015-04-14 | $0.0006715 | $0.0006727 | $0.0005516 | $0.0005589 | $4.43 | $4,397.05 |
| 2015-04-15 | $0.0005589 | $0.001440 | $0.0005576 | $0.001440 | $53.54 | $11,332.32 |
| 2015-04-16 | $0.001441 | $0.001577 | $0.001027 | $0.001042 | $31.85 | $8,202.03 |
| 2015-04-17 | $0.001042 | $0.001345 | $0.001010 | $0.001338 | $14.14 | $10,524.85 |
| 2015-04-18 | $0.001337 | $0.001346 | $0.001007 | $0.001017 | $26.86 | $7,998.02 |
| 2015-04-19 | $0.001016 | $0.001085 | $0.001015 | $0.001073 | $0.1114 | $8,441.77 |
| 2015-04-20 | $0.001073 | $0.001172 | $0.0006851 | $0.0006852 | $18.80 | $5,390.76 |
| 2015-04-21 | $0.0006739 | $0.0007199 | $0.0004649 | $0.0005486 | $28.74 | $4,316.60 |
| 2015-04-22 | $0.0005505 | $0.0005567 | $0.0005469 | $0.0005556 | $0.0009668 | $4,371.45 |
| 2015-04-23 | $0.0007028 | $0.0007072 | $0.0006973 | $0.0007023 | $3.13 | $5,525.81 |
| 2015-04-24 | $0.0007023 | $0.0007023 | $0.0006829 | $0.0006865 | $0.9481 | $5,401.12 |
| 2015-04-25 | $0.0007537 | $0.0007995 | $0.0007509 | $0.0007904 | $8.26 | $6,218.92 |
| 2015-04-26 | $0.0007901 | $0.0007920 | $0.0007220 | $0.0007372 | $0.009202 | $5,799.79 |
| 2015-04-27 | $0.0007373 | $0.0008796 | $0.0007352 | $0.0008642 | $5.48 | $6,799.02 |
| 2015-04-28 | $0.0008644 | $0.0008652 | $0.0008432 | $0.0008533 | $0.8538 | $6,713.85 |
| 2015-04-29 | $0.0008537 | $0.0008582 | $0.0008446 | $0.0008493 | $0.0004336 | $6,682.47 |
| 2015-04-30 | $0.0008542 | $0.0009032 | $0.0008532 | $0.0008897 | $2.67 | $7,000.06 |