SHACoin SHA
Xếp hạng #?
08:32:15 23/10/2018
SHACoin (SHA)
Không hoạt động
Lịch sử giá SHACoin (SHA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0006930 | $0.0007029 | $0.0005451 | $0.0006792 | $6,988.65 | $0 |
| 2018-04-02 | $0.0006825 | $0.001049 | $0.0006181 | $0.0007044 | $21,419.60 | $0 |
| 2018-04-03 | $0.0007049 | $0.0009595 | $0.0007026 | $0.0008164 | $1,574.13 | $0 |
| 2018-04-04 | $0.0008158 | $0.0008867 | $0.0006727 | $0.0006789 | $1,532.03 | $0 |
| 2018-04-05 | $0.0006792 | $0.0006888 | $0.0005358 | $0.0006130 | $2,110.51 | $0 |
| 2018-04-06 | $0.0006099 | $0.0006636 | $0.0005244 | $0.0005291 | $518.95 | $0 |
| 2018-04-07 | $0.0005297 | $0.0007026 | $0.0005289 | $0.0006208 | $433.86 | $0 |
| 2018-04-08 | $0.0006214 | $0.0007075 | $0.0005655 | $0.0006312 | $24,324.10 | $0 |
| 2018-04-09 | $0.0006323 | $0.0008092 | $0.0006323 | $0.0007430 | $4,273.88 | $0 |
| 2018-04-10 | $0.0007436 | $0.001979 | $0.0006653 | $0.001638 | $243,256 | $0 |
| 2018-04-11 | $0.001639 | $0.001711 | $0.0008328 | $0.0009052 | $19,944.20 | $0 |
| 2018-04-12 | $0.0009030 | $0.001319 | $0.0007681 | $0.0009490 | $21,343.80 | $0 |
| 2018-04-13 | $0.0009502 | $0.001053 | $0.0008831 | $0.001023 | $2,008.36 | $0 |
| 2018-04-14 | $0.001023 | $0.001062 | $0.0007984 | $0.0008792 | $3,719.45 | $0 |
| 2018-04-15 | $0.0008801 | $0.001001 | $0.0008279 | $0.0009184 | $1,594.46 | $0 |
| 2018-04-16 | $0.0009180 | $0.0009231 | $0.0007918 | $0.0008045 | $217.65 | $0 |
| 2018-04-17 | $0.0008049 | $0.0009763 | $0.0007971 | $0.0009467 | $1,511.84 | $0 |
| 2018-04-18 | $0.0009475 | $0.001054 | $0.0008812 | $0.0008974 | $1,451.09 | $0 |
| 2018-04-19 | $0.0008981 | $0.001322 | $0.0008942 | $0.001240 | $2,054.01 | $0 |
| 2018-04-20 | $0.001240 | $0.001443 | $0.001240 | $0.001326 | $1,202.38 | $0 |
| 2018-04-21 | $0.001326 | $0.001346 | $0.001213 | $0.001250 | $574.27 | $0 |
| 2018-04-22 | $0.001250 | $0.001433 | $0.001240 | $0.001408 | $522.59 | $0 |
| 2018-04-23 | $0.001405 | $0.001431 | $0.001247 | $0.001338 | $110.09 | $0 |
| 2018-04-24 | $0.001339 | $0.001410 | $0.001124 | $0.001269 | $1,006.21 | $0 |
| 2018-04-25 | $0.001261 | $0.001364 | $0.001141 | $0.001143 | $57.35 | $0 |
| 2018-04-26 | $0.001152 | $0.001396 | $0.001039 | $0.001393 | $380.22 | $0 |
| 2018-04-27 | $0.001395 | $0.001406 | $0.001074 | $0.001074 | $164.45 | $0 |
| 2018-04-28 | $0.001070 | $0.001279 | $0.001067 | $0.001122 | $82.27 | $0 |
| 2018-04-29 | $0.001121 | $0.001317 | $0.001104 | $0.001317 | $472.05 | $0 |
| 2018-04-30 | $0.001316 | $0.001321 | $0.001113 | $0.001293 | $299.51 | $0 |