Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0009749 | $0.0009892 | $0.0008577 | $0.0009508 | $706.37 | $2,133,721 |
| 2018-04-02 | $0.0009555 | $0.0009923 | $0.0008973 | $0.0009862 | $982.28 | $2,213,018 |
| 2018-04-03 | $0.0009869 | $0.001053 | $0.0009837 | $0.001044 | $479.97 | $2,341,818 |
| 2018-04-04 | $0.001043 | $0.001043 | $0.0009418 | $0.0009505 | $729.67 | $2,132,834 |
| 2018-04-05 | $0.0009509 | $0.0009630 | $0.0008037 | $0.0008854 | $2,092.48 | $1,986,948 |
| 2018-04-06 | $0.0008809 | $0.0009571 | $0.0008809 | $0.0009259 | $2,544.86 | $2,077,699 |
| 2018-04-07 | $0.0009270 | $0.0009814 | $0.0008634 | $0.0009657 | $215.11 | $2,167,112 |
| 2018-04-08 | $0.0009666 | $0.0009765 | $0.0008995 | $0.0009118 | $2,217.75 | $2,046,094 |
| 2018-04-09 | $0.0009133 | $0.0009457 | $0.0008604 | $0.0009457 | $425.72 | $2,122,144 |
| 2018-04-10 | $0.0009465 | $0.001109 | $0.0008741 | $0.001102 | $3,512.38 | $2,473,251 |
| 2018-04-11 | $0.001103 | $0.001172 | $0.0008251 | $0.0008356 | $5,955.40 | $1,875,068 |
| 2018-04-12 | $0.0008336 | $0.001272 | $0.0008325 | $0.001265 | $4,145.29 | $2,839,430 |
| 2018-04-13 | $0.001267 | $0.001315 | $0.001091 | $0.001259 | $641.32 | $2,824,575 |
| 2018-04-14 | $0.001259 | $0.001308 | $0.001106 | $0.001280 | $517.21 | $2,871,924 |
| 2018-04-15 | $0.001281 | $0.001296 | $0.001170 | $0.001256 | $502.66 | $2,817,708 |
| 2018-04-16 | $0.001255 | $0.001262 | $0.001188 | $0.001207 | $2,951.36 | $2,708,133 |
| 2018-04-17 | $0.001207 | $0.001303 | $0.001179 | $0.001183 | $3,675.01 | $2,714,059 |
| 2018-04-18 | $0.001184 | $0.001303 | $0.001182 | $0.001296 | $1,690.18 | $2,973,674 |
| 2018-04-19 | $0.001297 | $0.001526 | $0.001155 | $0.001526 | $5,659.54 | $3,500,313 |
| 2018-04-20 | $0.001527 | $0.001558 | $0.001320 | $0.001413 | $536.55 | $3,241,547 |
| 2018-04-21 | $0.001414 | $0.001436 | $0.001386 | $0.001429 | $1,949.71 | $3,277,081 |
| 2018-04-22 | $0.001429 | $0.001791 | $0.001409 | $0.001760 | $4,699.16 | $4,036,977 |
| 2018-04-23 | $0.001756 | $0.001772 | $0.001425 | $0.001516 | $10,070.60 | $3,477,052 |
| 2018-04-24 | $0.001517 | $0.001667 | $0.001466 | $0.001656 | $7,760.28 | $3,798,788 |
| 2018-04-25 | $0.001645 | $0.001749 | $0.001406 | $0.001582 | $5,019.74 | $3,629,008 |
| 2018-04-26 | $0.001595 | $0.001808 | $0.001403 | $0.001727 | $16,112.00 | $3,961,022 |
| 2018-04-27 | $0.001729 | $0.002061 | $0.001628 | $0.001877 | $22,694.10 | $4,305,630 |
| 2018-04-28 | $0.001870 | $0.002015 | $0.001742 | $0.001955 | $2,413.53 | $4,485,573 |
| 2018-04-29 | $0.001955 | $0.001992 | $0.001478 | $0.001505 | $4,458.10 | $3,527,521 |
| 2018-04-30 | $0.001504 | $0.001672 | $0.001478 | $0.001478 | $5,594.27 | $3,465,545 |