Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002585 | $0.002777 | $0.001830 | $0.002777 | $25,813.20 | $0 |
| 2017-12-02 | $0.002299 | $0.003089 | $0.002183 | $0.002578 | $33,374.70 | $0 |
| 2017-12-03 | $0.002580 | $0.003255 | $0.002253 | $0.003087 | $25,838.00 | $0 |
| 2017-12-04 | $0.003098 | $0.003967 | $0.002884 | $0.003893 | $26,328.50 | $6,360,915 |
| 2017-12-05 | $0.003901 | $0.003932 | $0.003144 | $0.003509 | $35,663.90 | $5,732,080 |
| 2017-12-06 | $0.003501 | $0.003821 | $0.003010 | $0.003120 | $74,154.50 | $5,097,315 |
| 2017-12-07 | $0.003105 | $0.004333 | $0.002757 | $0.004333 | $8,039,180 | $7,079,230 |
| 2017-12-08 | $0.004515 | $0.004558 | $0.003060 | $0.003455 | $1,146,750 | $5,644,821 |
| 2017-12-09 | $0.003713 | $0.003930 | $0.002613 | $0.003162 | $63,710.20 | $5,166,538 |
| 2017-12-10 | $0.003175 | $0.003716 | $0.002455 | $0.003544 | $56,695.20 | $5,790,373 |
| 2017-12-11 | $0.003438 | $0.004021 | $0.002677 | $0.003373 | $362,668 | $5,510,967 |
| 2017-12-12 | $0.003384 | $0.004235 | $0.003284 | $0.003883 | $47,249.60 | $6,344,365 |
| 2017-12-13 | $0.003887 | $0.004151 | $0.003482 | $0.003807 | $21,055.00 | $6,219,349 |
| 2017-12-14 | $0.003808 | $0.004507 | $0.003788 | $0.004264 | $42,437.60 | $6,966,566 |
| 2017-12-15 | $0.004271 | $0.004755 | $0.003376 | $0.003448 | $29,159.20 | $5,633,123 |
| 2017-12-16 | $0.003453 | $0.004307 | $0.003248 | $0.004110 | $68,977.10 | $6,714,232 |
| 2017-12-17 | $0.004098 | $0.004757 | $0.003581 | $0.004277 | $37,288.00 | $6,987,462 |
| 2017-12-18 | $0.004288 | $0.004288 | $0.003198 | $0.004254 | $24,130.70 | $6,949,689 |
| 2017-12-19 | $0.004258 | $0.004324 | $0.003323 | $0.003702 | $55,306.70 | $6,048,605 |
| 2017-12-20 | $0.003933 | $0.003933 | $0.003109 | $0.003533 | $53,152.80 | $5,772,042 |
| 2017-12-21 | $0.003643 | $0.008665 | $0.003268 | $0.005720 | $150,952 | $9,345,027 |
| 2017-12-22 | $0.005816 | $0.007350 | $0.004343 | $0.004979 | $58,905.00 | $8,683,145 |
| 2017-12-23 | $0.005026 | $0.007465 | $0.004735 | $0.005979 | $49,874.50 | $10,426,767 |
| 2017-12-24 | $0.005959 | $0.007033 | $0.005249 | $0.005830 | $36,654.40 | $10,166,873 |
| 2017-12-25 | $0.005666 | $0.007537 | $0.005291 | $0.006119 | $42,598.60 | $10,671,959 |
| 2017-12-26 | $0.005339 | $0.007459 | $0.005339 | $0.006688 | $55,493.00 | $11,663,262 |
| 2017-12-27 | $0.006688 | $0.007576 | $0.005520 | $0.006076 | $47,675.80 | $10,596,530 |
| 2017-12-28 | $0.006069 | $0.006720 | $0.005278 | $0.005979 | $53,491.20 | $10,428,058 |
| 2017-12-29 | $0.006041 | $0.006584 | $0.005155 | $0.005892 | $60,894.00 | $10,275,351 |
| 2017-12-30 | $0.005539 | $0.006561 | $0.004326 | $0.005926 | $38,053.80 | $10,334,473 |
| 2017-12-31 | $0.005863 | $0.006740 | $0.004290 | $0.006488 | $47,708.50 | $11,315,696 |