SHACoin SHA
Xếp hạng #?
08:32:15 23/10/2018
SHACoin (SHA)
Không hoạt động
Lịch sử giá SHACoin (SHA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003216 | $0.003296 | $0.002582 | $0.002836 | $1,829.92 | $0 |
| 2018-01-02 | $0.002835 | $0.003445 | $0.002380 | $0.002680 | $1,788.61 | $0 |
| 2018-01-03 | $0.002670 | $0.003092 | $0.002230 | $0.003026 | $2,515.51 | $0 |
| 2018-01-04 | $0.003042 | $0.003644 | $0.002409 | $0.003187 | $8,478.72 | $0 |
| 2018-01-05 | $0.003188 | $0.004258 | $0.002846 | $0.003903 | $5,692.27 | $0 |
| 2018-01-06 | $0.003906 | $0.004658 | $0.003283 | $0.004648 | $2,583.05 | $0 |
| 2018-01-07 | $0.004645 | $0.007102 | $0.004049 | $0.006197 | $27,523.30 | $0 |
| 2018-01-08 | $0.006025 | $0.01232 | $0.005355 | $0.005889 | $22,955.00 | $0 |
| 2018-01-09 | $0.005873 | $0.01014 | $0.005873 | $0.009335 | $22,583.20 | $0 |
| 2018-01-10 | $0.008471 | $0.01157 | $0.007852 | $0.009299 | $14,596.10 | $0 |
| 2018-01-11 | $0.009289 | $0.009554 | $0.004517 | $0.007508 | $7,576.07 | $0 |
| 2018-01-12 | $0.007557 | $0.008252 | $0.006086 | $0.008218 | $5,645.13 | $0 |
| 2018-01-13 | $0.01085 | $0.01122 | $0.006587 | $0.007176 | $10,720.70 | $0 |
| 2018-01-14 | $0.007180 | $0.008316 | $0.006072 | $0.006619 | $1,879.36 | $0 |
| 2018-01-15 | $0.005886 | $0.007829 | $0.005593 | $0.005596 | $2,753.33 | $0 |
| 2018-01-16 | $0.005603 | $0.006453 | $0.003008 | $0.003444 | $9,120.23 | $0 |
| 2018-01-17 | $0.003427 | $0.006386 | $0.002741 | $0.003662 | $12,558.80 | $0 |
| 2018-01-18 | $0.003676 | $0.004906 | $0.003610 | $0.003989 | $2,876.43 | $0 |
| 2018-01-19 | $0.003947 | $0.009003 | $0.003708 | $0.008617 | $27,276.00 | $0 |
| 2018-01-20 | $0.008943 | $0.01145 | $0.006808 | $0.01085 | $105,109 | $0 |
| 2018-01-21 | $0.01151 | $0.01631 | $0.008530 | $0.01145 | $163,217 | $0 |
| 2018-01-22 | $0.01149 | $0.01196 | $0.008254 | $0.01021 | $12,022.10 | $0 |
| 2018-01-23 | $0.01061 | $0.01270 | $0.007214 | $0.009002 | $22,678.90 | $0 |
| 2018-01-24 | $0.008997 | $0.009031 | $0.006613 | $0.007410 | $9,998.56 | $0 |
| 2018-01-25 | $0.007760 | $0.008245 | $0.006520 | $0.007050 | $3,055.97 | $0 |
| 2018-01-26 | $0.007031 | $0.007665 | $0.005292 | $0.006012 | $3,303.60 | $0 |
| 2018-01-27 | $0.006008 | $0.01068 | $0.005351 | $0.01056 | $30,679.80 | $0 |
| 2018-01-28 | $0.01062 | $0.01268 | $0.006367 | $0.006967 | $34,120.90 | $0 |
| 2018-01-29 | $0.006960 | $0.008307 | $0.006704 | $0.007054 | $3,077.60 | $0 |
| 2018-01-30 | $0.007056 | $0.007669 | $0.005525 | $0.005601 | $1,132.86 | $0 |
| 2018-01-31 | $0.005609 | $0.008326 | $0.004024 | $0.006595 | $5,619.49 | $0 |