Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002891 | $0.003473 | $0.002288 | $0.002333 | $2,703.42 | $5,234,544 |
| 2018-03-02 | $0.002327 | $0.003187 | $0.002327 | $0.003162 | $4,363.26 | $7,096,186 |
| 2018-03-03 | $0.003158 | $0.003541 | $0.002900 | $0.002978 | $1,801.64 | $6,683,600 |
| 2018-03-04 | $0.002973 | $0.003262 | $0.002382 | $0.002531 | $3,656.14 | $5,680,342 |
| 2018-03-05 | $0.002529 | $0.002775 | $0.002512 | $0.002653 | $9,449.61 | $5,954,494 |
| 2018-03-06 | $0.002646 | $0.002834 | $0.002543 | $0.002574 | $872.84 | $5,775,960 |
| 2018-03-07 | $0.002571 | $0.002688 | $0.001947 | $0.001981 | $3,745.38 | $4,446,286 |
| 2018-03-08 | $0.001979 | $0.002196 | $0.001653 | $0.001870 | $5,138.74 | $4,195,943 |
| 2018-03-09 | $0.001858 | $0.002047 | $0.001678 | $0.002036 | $1,526.69 | $4,569,393 |
| 2018-03-10 | $0.002037 | $0.002248 | $0.001832 | $0.001849 | $1,200.37 | $4,149,603 |
| 2018-03-11 | $0.001843 | $0.002043 | $0.001780 | $0.002011 | $653.51 | $4,511,946 |
| 2018-03-12 | $0.002004 | $0.002332 | $0.001762 | $0.001828 | $1,301.96 | $4,102,636 |
| 2018-03-13 | $0.001818 | $0.002059 | $0.001795 | $0.001921 | $9,340.95 | $4,310,567 |
| 2018-03-14 | $0.001921 | $0.002045 | $0.001759 | $0.001806 | $17,640.20 | $4,053,402 |
| 2018-03-15 | $0.001806 | $0.001899 | $0.001391 | $0.001488 | $6,822.60 | $3,338,546 |
| 2018-03-16 | $0.001487 | $0.001887 | $0.001431 | $0.001823 | $12,309.90 | $4,091,551 |
| 2018-03-17 | $0.001826 | $0.001888 | $0.001542 | $0.001660 | $9,791.32 | $3,725,573 |
| 2018-03-18 | $0.001656 | $0.001656 | $0.001243 | $0.001480 | $8,909.14 | $3,322,254 |
| 2018-03-19 | $0.001474 | $0.001518 | $0.001387 | $0.001449 | $7,072.65 | $3,252,106 |
| 2018-03-20 | $0.001465 | $0.001712 | $0.001435 | $0.001599 | $2,802.43 | $3,588,239 |
| 2018-03-21 | $0.001602 | $0.001662 | $0.001536 | $0.001611 | $9,422.65 | $3,614,808 |
| 2018-03-22 | $0.001608 | $0.001640 | $0.001364 | $0.001392 | $2,156.13 | $3,124,242 |
| 2018-03-23 | $0.001392 | $0.001405 | $0.001247 | $0.001405 | $2,818.68 | $3,153,818 |
| 2018-03-24 | $0.001426 | $0.001514 | $0.001376 | $0.001379 | $2,462.40 | $3,095,586 |
| 2018-03-25 | $0.001360 | $0.001562 | $0.001340 | $0.001520 | $1,690.48 | $3,411,679 |
| 2018-03-26 | $0.001519 | $0.001528 | $0.001204 | $0.001391 | $2,806.49 | $3,121,100 |
| 2018-03-27 | $0.001389 | $0.001393 | $0.001107 | $0.001168 | $5,185.39 | $2,621,670 |
| 2018-03-28 | $0.001168 | $0.001215 | $0.001162 | $0.001193 | $900.71 | $2,676,828 |
| 2018-03-29 | $0.001194 | $0.001196 | $0.0008963 | $0.0009232 | $2,710.60 | $2,071,651 |
| 2018-03-30 | $0.0009209 | $0.0009927 | $0.0008598 | $0.0008887 | $661.45 | $1,994,255 |
| 2018-03-31 | $0.0008888 | $0.001008 | $0.0008865 | $0.0009749 | $1,973.99 | $2,187,663 |