SHACoin SHA
Xếp hạng #?
08:32:15 23/10/2018
SHACoin (SHA)
Không hoạt động
Lịch sử giá SHACoin (SHA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001294 | $0.001294 | $0.001071 | $0.001183 | $40.37 | $0 |
| 2018-05-02 | $0.001181 | $0.001201 | $0.001088 | $0.001106 | $365.38 | $0 |
| 2018-05-03 | $0.001106 | $0.001212 | $0.001105 | $0.001170 | $27.58 | $0 |
| 2018-05-04 | $0.001170 | $0.001172 | $0.001148 | $0.001164 | $187.28 | $0 |
| 2018-05-05 | $0.001163 | $0.001683 | $0.001161 | $0.001277 | $2,395.61 | $0 |
| 2018-05-06 | $0.001278 | $0.001383 | $0.001232 | $0.001345 | $275.18 | $0 |
| 2018-05-07 | $0.001346 | $0.001347 | $0.001197 | $0.001215 | $249.01 | $0 |
| 2018-05-08 | $0.001218 | $0.001229 | $0.001089 | $0.001106 | $35.08 | $0 |
| 2018-05-09 | $0.001104 | $0.001122 | $0.001079 | $0.001118 | $67.20 | $0 |
| 2018-05-10 | $0.001118 | $0.001219 | $0.001113 | $0.001174 | $1,322.38 | $0 |
| 2018-05-11 | $0.001175 | $0.001175 | $0.0008608 | $0.0009262 | $4,013.19 | $0 |
| 2018-05-12 | $0.0009234 | $0.0009497 | $0.0008258 | $0.0009318 | $511.71 | $0 |
| 2018-05-13 | $0.0009314 | $0.0009632 | $0.0009206 | $0.0009561 | $26.04 | $0 |
| 2018-05-14 | $0.0009559 | $0.0009743 | $0.0009160 | $0.0009558 | $94.03 | $0 |
| 2018-05-15 | $0.0009542 | $0.0009701 | $0.0008442 | $0.0008491 | $298.61 | $0 |
| 2018-05-16 | $0.0008486 | $0.001006 | $0.0008135 | $0.0009178 | $567.70 | $0 |
| 2018-05-17 | $0.0009183 | $0.0009288 | $0.0008164 | $0.0008878 | $597.76 | $0 |
| 2018-05-18 | $0.0008886 | $0.0009097 | $0.0008217 | $0.0008240 | $144.77 | $0 |
| 2018-05-19 | $0.0008239 | $0.0009995 | $0.0008174 | $0.0009063 | $665.36 | $0 |
| 2018-05-20 | $0.0009070 | $0.0009391 | $0.0008493 | $0.0009368 | $217.27 | $0 |
| 2018-05-21 | $0.0009380 | $0.0009437 | $0.0009170 | $0.0009250 | $60.28 | $0 |
| 2018-05-22 | $0.0009248 | $0.0009256 | $0.0008268 | $0.0008813 | $178.29 | $0 |
| 2018-05-23 | $0.0008804 | $0.0008829 | $0.0007471 | $0.0008292 | $555.58 | $0 |
| 2018-05-24 | $0.0008271 | $0.0008493 | $0.0008004 | $0.0008303 | $4.15 | $0 |
| 2018-05-25 | $0.0008319 | $0.0008417 | $0.0008097 | $0.0008125 | $4.06 | $0 |
| 2018-05-26 | $0.0007545 | $0.0007579 | $0.0006563 | $0.0006599 | $516.97 | $0 |
| 2018-05-27 | $0.0006602 | $0.0007365 | $0.0006511 | $0.0007344 | $2,876.33 | $0 |
| 2018-05-28 | $0.0007345 | $0.0007411 | $0.0006389 | $0.0006409 | $1,060.11 | $0 |
| 2018-05-29 | $0.0006407 | $0.0006779 | $0.0006371 | $0.0006714 | $187.26 | $0 |
| 2018-05-30 | $0.0006718 | $0.0007387 | $0.0006011 | $0.0007384 | $1,762.21 | $0 |
| 2018-05-31 | $0.0007383 | $0.0007589 | $0.0006726 | $0.0006738 | $80.77 | $0 |