Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001480 | $0.001627 | $0.001420 | $0.001456 | $3,821.47 | $3,411,773 |
| 2018-05-02 | $0.001453 | $0.001542 | $0.001438 | $0.001475 | $3,875.63 | $3,457,271 |
| 2018-05-03 | $0.001475 | $0.001755 | $0.001470 | $0.001658 | $5,972.41 | $3,885,500 |
| 2018-05-04 | $0.001657 | $0.001660 | $0.001534 | $0.001551 | $4,624.05 | $3,636,682 |
| 2018-05-05 | $0.001551 | $0.001787 | $0.001465 | $0.001473 | $4,482.93 | $3,453,450 |
| 2018-05-06 | $0.001474 | $0.001628 | $0.001420 | $0.001441 | $4,403.07 | $3,377,785 |
| 2018-05-07 | $0.001442 | $0.001590 | $0.001390 | $0.001402 | $7,866.05 | $3,286,462 |
| 2018-05-08 | $0.001405 | $0.001512 | $0.001270 | $0.001382 | $1,740.20 | $3,239,347 |
| 2018-05-09 | $0.001380 | $0.001402 | $0.001261 | $0.001305 | $2,062.35 | $3,058,505 |
| 2018-05-10 | $0.001304 | $0.001594 | $0.001302 | $0.001535 | $3,913.69 | $3,597,162 |
| 2018-05-11 | $0.001536 | $0.001536 | $0.001177 | $0.001177 | $2,579.63 | $2,759,385 |
| 2018-05-12 | $0.001174 | $0.002438 | $0.001173 | $0.001609 | $40,936.30 | $3,771,675 |
| 2018-05-13 | $0.001609 | $0.001924 | $0.001590 | $0.001911 | $4,024.37 | $4,479,804 |
| 2018-05-14 | $0.001911 | $0.002088 | $0.001502 | $0.001738 | $20,687.50 | $4,073,608 |
| 2018-05-15 | $0.001735 | $0.001843 | $0.001603 | $0.001613 | $6,991.61 | $3,780,301 |
| 2018-05-16 | $0.001612 | $0.001670 | $0.001545 | $0.001669 | $1,002.62 | $3,911,355 |
| 2018-05-17 | $0.001670 | $0.001679 | $0.001409 | $0.001615 | $5,956.68 | $3,786,629 |
| 2018-05-18 | $0.001617 | $0.001617 | $0.001438 | $0.001477 | $1,365.39 | $3,462,756 |
| 2018-05-19 | $0.001477 | $0.001561 | $0.001386 | $0.001399 | $3,092.78 | $3,278,586 |
| 2018-05-20 | $0.001400 | $0.001620 | $0.001391 | $0.001618 | $561.30 | $3,793,075 |
| 2018-05-21 | $0.001620 | $0.001630 | $0.001417 | $0.001430 | $3,268.30 | $3,350,922 |
| 2018-05-22 | $0.001429 | $0.001515 | $0.001195 | $0.001202 | $7,337.83 | $2,816,907 |
| 2018-05-23 | $0.001200 | $0.001349 | $0.001121 | $0.001131 | $4,531.11 | $2,649,942 |
| 2018-05-24 | $0.001128 | $0.001292 | $0.001057 | $0.001057 | $4,580.67 | $2,477,164 |
| 2018-05-25 | $0.001134 | $0.001224 | $0.001047 | $0.001047 | $6,233.50 | $2,453,935 |
| 2018-05-26 | $0.001046 | $0.001213 | $0.001041 | $0.001100 | $18,008.50 | $2,577,910 |
| 2018-05-27 | $0.001100 | $0.001310 | $0.001085 | $0.001177 | $35,816.60 | $2,758,447 |
| 2018-05-28 | $0.001177 | $0.001456 | $0.001152 | $0.001282 | $67,909.80 | $3,004,968 |
| 2018-05-29 | $0.001282 | $0.001431 | $0.001278 | $0.001417 | $83,311.80 | $3,322,231 |
| 2018-05-30 | $0.001418 | $0.001435 | $0.001315 | $0.001329 | $121,673 | $3,115,489 |
| 2018-05-31 | $0.001329 | $0.001594 | $0.001322 | $0.001497 | $121,090 | $3,509,519 |