Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.004998 | $0.005016 | $0.003579 | $0.003912 | $123,797 | $8,387,892 |
| 2018-02-02 | $0.003904 | $0.004106 | $0.003007 | $0.003707 | $23,569.90 | $7,948,303 |
| 2018-02-03 | $0.003720 | $0.004035 | $0.003287 | $0.003604 | $13,362.50 | $7,726,804 |
| 2018-02-04 | $0.003606 | $0.003947 | $0.003016 | $0.003408 | $2,767.13 | $7,307,068 |
| 2018-02-05 | $0.003375 | $0.003437 | $0.002533 | $0.002772 | $7,162.10 | $5,943,040 |
| 2018-02-06 | $0.002775 | $0.003163 | $0.002296 | $0.003040 | $5,327.31 | $6,518,239 |
| 2018-02-07 | $0.003010 | $0.003722 | $0.002818 | $0.003118 | $10,934.60 | $6,684,615 |
| 2018-02-08 | $0.003105 | $0.003527 | $0.003105 | $0.003457 | $4,787.39 | $7,412,383 |
| 2018-02-09 | $0.003468 | $0.003720 | $0.003078 | $0.003708 | $2,442.21 | $7,950,125 |
| 2018-02-10 | $0.003710 | $0.003789 | $0.003271 | $0.003507 | $4,931.85 | $7,518,233 |
| 2018-02-11 | $0.003504 | $0.003643 | $0.003229 | $0.003229 | $3,646.58 | $6,923,760 |
| 2018-02-12 | $0.003250 | $0.003755 | $0.003250 | $0.003552 | $3,343.89 | $7,616,494 |
| 2018-02-13 | $0.003559 | $0.003686 | $0.003312 | $0.003577 | $981.13 | $7,668,636 |
| 2018-02-14 | $0.003566 | $0.003986 | $0.003418 | $0.003976 | $10,036.90 | $8,525,602 |
| 2018-02-15 | $0.003979 | $0.004279 | $0.003835 | $0.004249 | $2,536.18 | $9,109,592 |
| 2018-02-16 | $0.004231 | $0.004398 | $0.003898 | $0.004384 | $1,952.44 | $9,398,928 |
| 2018-02-17 | $0.004383 | $0.004569 | $0.004135 | $0.004314 | $1,374.52 | $9,250,368 |
| 2018-02-18 | $0.004328 | $0.004626 | $0.003968 | $0.003968 | $1,680.07 | $8,507,636 |
| 2018-02-19 | $0.003950 | $0.004503 | $0.003924 | $0.004475 | $9,620.88 | $9,594,120 |
| 2018-02-20 | $0.004479 | $0.004690 | $0.004092 | $0.004380 | $10,546.30 | $9,390,716 |
| 2018-02-21 | $0.004374 | $0.004695 | $0.003904 | $0.003981 | $9,038.04 | $8,934,109 |
| 2018-02-22 | $0.003977 | $0.004472 | $0.003900 | $0.004040 | $2,066.53 | $9,066,259 |
| 2018-02-23 | $0.004036 | $0.004243 | $0.003834 | $0.004163 | $3,063.11 | $9,341,399 |
| 2018-02-24 | $0.004158 | $0.004233 | $0.003383 | $0.003882 | $3,135.17 | $8,711,322 |
| 2018-02-25 | $0.003876 | $0.003914 | $0.003176 | $0.003251 | $4,471.96 | $7,294,917 |
| 2018-02-26 | $0.003255 | $0.003951 | $0.002941 | $0.003907 | $5,708.31 | $8,767,714 |
| 2018-02-27 | $0.003918 | $0.003952 | $0.003181 | $0.003630 | $3,888.47 | $8,146,209 |
| 2018-02-28 | $0.003626 | $0.003751 | $0.002884 | $0.002887 | $6,600.30 | $6,477,913 |