Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-14 | $0.005579 | $0.005950 | $0.005227 | $0.005880 | $3,075,040 | $0 |
| 2017-11-15 | $0.005950 | $0.006782 | $0.005197 | $0.005812 | $6,602,630 | $0 |
| 2017-11-16 | $0.005842 | $0.005842 | $0.004771 | $0.005186 | $1,345,630 | $0 |
| 2017-11-17 | $0.005178 | $0.005345 | $0.003272 | $0.003701 | $977,812 | $0 |
| 2017-11-18 | $0.003687 | $0.003992 | $0.003243 | $0.003750 | $1,789,130 | $0 |
| 2017-11-19 | $0.003818 | $0.004122 | $0.002114 | $0.002270 | $1,164,190 | $0 |
| 2017-11-20 | $0.002269 | $0.004002 | $0.002180 | $0.003826 | $25,458.00 | $0 |
| 2017-11-21 | $0.003826 | $0.004118 | $0.002856 | $0.003323 | $20,972.20 | $0 |
| 2017-11-22 | $0.003331 | $0.003606 | $0.001604 | $0.002054 | $19,683.40 | $0 |
| 2017-11-23 | $0.002053 | $0.003487 | $0.002053 | $0.003461 | $22,072.00 | $0 |
| 2017-11-24 | $0.003456 | $0.003564 | $0.002519 | $0.003487 | $16,877.20 | $0 |
| 2017-11-25 | $0.003480 | $0.003642 | $0.002702 | $0.002959 | $18,047.00 | $0 |
| 2017-11-26 | $0.002958 | $0.003647 | $0.002860 | $0.003159 | $19,497.40 | $0 |
| 2017-11-27 | $0.003169 | $0.003592 | $0.002674 | $0.002868 | $20,857.50 | $0 |
| 2017-11-28 | $0.002875 | $0.003376 | $0.002646 | $0.002932 | $15,376.40 | $0 |
| 2017-11-29 | $0.002929 | $0.003057 | $0.001402 | $0.001734 | $21,842.00 | $0 |
| 2017-11-30 | $0.002199 | $0.003204 | $0.001627 | $0.002598 | $35,543.30 | $0 |