Saturn2Coin SAT2
Xếp hạng #?
00:14:11 17/05/2016
Saturn2Coin (SAT2)
Không hoạt động
Lịch sử giá Saturn2Coin (SAT2) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0008903 | $0.001189 | $0.0008868 | $0.001161 | $3.83 | $9,132.72 |
| 2015-05-02 | $0.001160 | $0.001247 | $0.001160 | $0.001243 | $0.05525 | $9,781.97 |
| 2015-05-03 | $0.001243 | $0.001329 | $0.001198 | $0.001202 | $36.33 | $9,456.16 |
| 2015-05-04 | $0.001202 | $0.001213 | $0.001189 | $0.001194 | $0.0008348 | $9,392.99 |
| 2015-05-05 | $0.001175 | $0.001181 | $0.001175 | $0.001181 | $0.4256 | $9,288.82 |
| 2015-05-06 | $0.001181 | $0.001293 | $0.001170 | $0.001257 | $0.8368 | $9,892.43 |
| 2015-05-07 | $0.001259 | $0.001835 | $0.001143 | $0.001767 | $39.94 | $13,899.75 |
| 2015-05-08 | $0.001768 | $0.001768 | $0.001524 | $0.001576 | $5.88 | $12,398.49 |
| 2015-05-09 | $0.001575 | $0.001601 | $0.0009671 | $0.0009681 | $15.71 | $7,616.73 |
| 2015-05-10 | $0.0009673 | $0.0009763 | $0.0009554 | $0.0009653 | $6.31 | $7,594.80 |
| 2015-05-11 | $0.001321 | $0.001343 | $0.001317 | $0.001331 | $1.59 | $10,469.85 |
| 2015-05-12 | $0.001332 | $0.004597 | $0.001321 | $0.003746 | $170.85 | $29,469.43 |
| 2015-05-13 | $0.003740 | $0.008496 | $0.003518 | $0.007335 | $323.38 | $57,707.56 |
| 2015-05-14 | $0.007330 | $0.007340 | $0.004303 | $0.006749 | $19.17 | $53,098.91 |
| 2015-05-15 | $0.006750 | $0.006770 | $0.005207 | $0.005225 | $28.75 | $41,106.00 |
| 2015-05-16 | $0.005225 | $0.006275 | $0.002368 | $0.004823 | $145.36 | $37,945.66 |
| 2015-05-17 | $0.004822 | $0.004842 | $0.001183 | $0.004710 | $231.46 | $37,056.36 |
| 2015-05-18 | $0.004710 | $0.004718 | $0.0009018 | $0.002325 | $50.90 | $18,293.76 |
| 2015-05-19 | $0.002327 | $0.002332 | $0.0009494 | $0.001624 | $27.11 | $12,773.78 |
| 2015-05-20 | $0.001624 | $0.002183 | $0.001623 | $0.002176 | $4.23 | $17,118.94 |
| 2015-05-21 | $0.002176 | $0.002221 | $0.002120 | $0.002120 | $40.35 | $16,683.61 |
| 2015-05-22 | $0.002120 | $0.002239 | $0.001201 | $0.001202 | $10.12 | $9,459.55 |
| 2015-05-23 | $0.001084 | $0.002073 | $0.001077 | $0.001195 | $1.61 | $9,398.73 |
| 2015-05-24 | $0.001194 | $0.002053 | $0.001194 | $0.001205 | $7.47 | $9,478.74 |
| 2015-05-25 | $0.001205 | $0.001758 | $0.0009753 | $0.001660 | $17.03 | $13,057.97 |
| 2015-05-26 | $0.001660 | $0.001867 | $0.001219 | $0.001843 | $10.12 | $14,503.68 |
| 2015-05-27 | $0.001842 | $0.001854 | $0.001839 | $0.001844 | $26.52 | $14,505.41 |
| 2015-05-28 | $0.001844 | $0.002011 | $0.001841 | $0.001999 | $37.59 | $15,726.81 |
| 2015-05-29 | $0.001999 | $0.002000 | $0.001931 | $0.001942 | $7.67 | $15,279.05 |
| 2015-05-30 | $0.001942 | $0.002269 | $0.001210 | $0.002020 | $152.01 | $15,890.85 |
| 2015-05-31 | $0.002018 | $0.002313 | $0.002015 | $0.002279 | $3.14 | $17,930.58 |