Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) 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 | $0.006608 | $0.006952 | $0.004581 | $0.005967 | $43,933.70 | $10,406,031 |
| 2018-01-02 | $0.005964 | $0.006681 | $0.005172 | $0.006571 | $45,921.90 | $11,459,909 |
| 2018-01-03 | $0.006548 | $0.006774 | $0.005490 | $0.005749 | $26,140.70 | $10,025,711 |
| 2018-01-04 | $0.005780 | $0.006089 | $0.004253 | $0.005314 | $25,039.90 | $9,268,456 |
| 2018-01-05 | $0.005315 | $0.006710 | $0.004968 | $0.006659 | $39,644.50 | $11,613,732 |
| 2018-01-06 | $0.006664 | $0.006959 | $0.005880 | $0.006936 | $41,304.20 | $12,096,670 |
| 2018-01-07 | $0.006931 | $0.01117 | $0.006834 | $0.01077 | $152,445 | $18,779,297 |
| 2018-01-08 | $0.01106 | $0.01879 | $0.008862 | $0.01328 | $245,924 | $23,159,761 |
| 2018-01-09 | $0.01327 | $0.01394 | $0.01196 | $0.01246 | $52,937.70 | $21,735,242 |
| 2018-01-10 | $0.01224 | $0.01297 | $0.009455 | $0.01203 | $79,895.80 | $20,978,685 |
| 2018-01-11 | $0.01202 | $0.01230 | $0.009430 | $0.01056 | $105,037 | $18,408,517 |
| 2018-01-12 | $0.01062 | $0.01099 | $0.008488 | $0.009677 | $56,900.30 | $17,845,409 |
| 2018-01-13 | $0.009666 | $0.01025 | $0.007231 | $0.009398 | $63,290.60 | $17,329,211 |
| 2018-01-14 | $0.009402 | $0.009755 | $0.006873 | $0.008405 | $38,883.20 | $15,498,520 |
| 2018-01-15 | $0.008345 | $0.008585 | $0.006187 | $0.006865 | $27,644.60 | $12,659,037 |
| 2018-01-16 | $0.006873 | $0.006873 | $0.004144 | $0.004961 | $16,118.00 | $9,148,902 |
| 2018-01-17 | $0.004936 | $0.005178 | $0.003613 | $0.004971 | $12,827.60 | $9,166,328 |
| 2018-01-18 | $0.004990 | $0.007020 | $0.004495 | $0.005753 | $20,920.00 | $10,608,133 |
| 2018-01-19 | $0.005692 | $0.006363 | $0.005258 | $0.005723 | $19,248.40 | $11,124,694 |
| 2018-01-20 | $0.005785 | $0.006291 | $0.004919 | $0.006028 | $16,735.80 | $11,718,107 |
| 2018-01-21 | $0.006042 | $0.006145 | $0.004691 | $0.004766 | $13,755.80 | $9,265,547 |
| 2018-01-22 | $0.004831 | $0.005064 | $0.004046 | $0.004108 | $14,049.40 | $7,985,329 |
| 2018-01-23 | $0.004097 | $0.005041 | $0.003850 | $0.004808 | $6,279.94 | $9,345,932 |
| 2018-01-24 | $0.004805 | $0.005146 | $0.004071 | $0.005016 | $7,756.36 | $9,751,494 |
| 2018-01-25 | $0.005099 | $0.005627 | $0.004366 | $0.004831 | $30,670.90 | $9,391,792 |
| 2018-01-26 | $0.004818 | $0.005433 | $0.003979 | $0.004343 | $35,852.30 | $8,443,808 |
| 2018-01-27 | $0.004341 | $0.005028 | $0.004260 | $0.004665 | $2,605.04 | $9,069,239 |
| 2018-01-28 | $0.004689 | $0.007705 | $0.004240 | $0.004965 | $66,437.80 | $9,652,874 |
| 2018-01-29 | $0.004960 | $0.005022 | $0.004318 | $0.004593 | $12,640.50 | $9,846,600 |
| 2018-01-30 | $0.004594 | $0.004604 | $0.003695 | $0.004000 | $215,862 | $8,576,652 |
| 2018-01-31 | $0.004007 | $0.004986 | $0.003476 | $0.004986 | $39,137.10 | $10,690,294 |