Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001498 | $0.001577 | $0.001332 | $0.001429 | $84,882.30 | $3,348,977 |
| 2018-06-02 | $0.001428 | $0.001604 | $0.001346 | $0.001603 | $125,803 | $3,757,142 |
| 2018-06-03 | $0.001603 | $0.001607 | $0.001222 | $0.001387 | $76,955.10 | $3,250,997 |
| 2018-06-04 | $0.001388 | $0.001583 | $0.001310 | $0.001574 | $106,241 | $3,690,384 |
| 2018-06-05 | $0.001575 | $0.001577 | $0.001333 | $0.001525 | $66,313.60 | $3,575,034 |
| 2018-06-06 | $0.001525 | $0.001528 | $0.001425 | $0.001453 | $63,308.30 | $3,406,757 |
| 2018-06-07 | $0.001455 | $0.001472 | $0.001385 | $0.001458 | $29,953.60 | $3,418,711 |
| 2018-06-08 | $0.001460 | $0.001533 | $0.001436 | $0.001526 | $41,452.80 | $3,576,769 |
| 2018-06-09 | $0.001525 | $0.001536 | $0.001424 | $0.001424 | $34,585.80 | $3,338,429 |
| 2018-06-10 | $0.001426 | $0.001468 | $0.001200 | $0.001218 | $43,341.80 | $2,854,622 |
| 2018-06-11 | $0.001220 | $0.001295 | $0.001210 | $0.001240 | $59,429.80 | $2,907,597 |
| 2018-06-12 | $0.001240 | $0.001366 | $0.001175 | $0.001182 | $44,669.20 | $2,770,308 |
| 2018-06-13 | $0.001185 | $0.001252 | $0.001000 | $0.001012 | $61,376.50 | $2,371,097 |
| 2018-06-14 | $0.001011 | $0.001234 | $0.001009 | $0.001198 | $58,399.00 | $2,807,765 |
| 2018-06-15 | $0.001196 | $0.001260 | $0.001102 | $0.001160 | $59,187.70 | $2,718,552 |
| 2018-06-16 | $0.001156 | $0.001168 | $0.0009758 | $0.001107 | $42,584.70 | $2,594,389 |
| 2018-06-17 | $0.001110 | $0.001118 | $0.001101 | $0.001105 | $92,321.30 | $2,589,865 |
| 2018-06-18 | $0.001101 | $0.001153 | $0.001029 | $0.001077 | $6,381.74 | $2,525,381 |
| 2018-06-19 | $0.001077 | $0.001083 | $0.0008069 | $0.001013 | $69,374.00 | $2,424,188 |
| 2018-06-20 | $0.001013 | $0.001086 | $0.0009878 | $0.001013 | $4,892.68 | $2,424,954 |
| 2018-06-21 | $0.001013 | $0.001017 | $0.0009375 | $0.0009411 | $63,541.80 | $2,252,905 |
| 2018-06-22 | $0.0009400 | $0.0009416 | $0.0008225 | $0.0008471 | $45,264.40 | $2,028,044 |
| 2018-06-23 | $0.0008472 | $0.0008609 | $0.0007317 | $0.0008017 | $29,718.40 | $1,919,396 |
| 2018-06-24 | $0.0008016 | $0.0008132 | $0.0006410 | $0.0008010 | $5,689.15 | $1,917,634 |
| 2018-06-25 | $0.0007995 | $0.0008210 | $0.0007376 | $0.0007498 | $41,634.80 | $1,817,535 |
| 2018-06-26 | $0.0007498 | $0.0008672 | $0.0007448 | $0.0007908 | $35,537.20 | $1,916,889 |
| 2018-06-27 | $0.0007905 | $0.0008513 | $0.0007291 | $0.0007971 | $38,187.00 | $1,932,274 |
| 2018-06-28 | $0.0007974 | $0.0007998 | $0.0006451 | $0.0006451 | $49,510.60 | $1,563,725 |
| 2018-06-29 | $0.0006455 | $0.0007108 | $0.0004708 | $0.0006816 | $56,571.00 | $1,652,273 |
| 2018-06-30 | $0.0006825 | $0.0008820 | $0.0003969 | $0.0008797 | $3.99 | $2,132,370 |