Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0008806 | $0.001161 | $0.0004309 | $0.001074 | $72.06 | $2,604,080 |
| 2018-07-02 | $0.001075 | $0.002246 | $0.0007501 | $0.002246 | $87,289.00 | $5,555,890 |
| 2018-07-03 | $0.001907 | $0.002121 | $0.001521 | $0.001821 | $46,921.50 | $4,632,489 |
| 2018-07-04 | $0.001820 | $0.001823 | $0.001173 | $0.001249 | $35,647.80 | $3,177,485 |
| 2018-07-05 | $0.001252 | $0.001458 | $0.001186 | $0.001373 | $42,867.80 | $3,491,876 |
| 2018-07-06 | $0.001372 | $0.001563 | $0.001175 | $0.001520 | $33,394.40 | $3,867,806 |
| 2018-07-07 | $0.001518 | $0.001520 | $0.001241 | $0.001286 | $29,296.80 | $3,270,724 |
| 2018-07-08 | $0.001284 | $0.001414 | $0.001280 | $0.001342 | $18,461.60 | $3,413,037 |
| 2018-07-09 | $0.001341 | $0.001862 | $0.001261 | $0.001266 | $32,142.90 | $3,221,879 |
| 2018-07-10 | $0.001266 | $0.001284 | $0.0009962 | $0.001264 | $8,143.38 | $3,215,010 |
| 2018-07-11 | $0.001264 | $0.001275 | $0.0009675 | $0.0009901 | $2,324.25 | $2,518,820 |
| 2018-07-12 | $0.0009899 | $0.001017 | $0.0009187 | $0.0009354 | $18,140.00 | $2,379,720 |
| 2018-07-13 | $0.0009363 | $0.001065 | $0.0009354 | $0.001001 | $909.13 | $2,545,652 |
| 2018-07-14 | $0.0009979 | $0.001137 | $0.0009969 | $0.001065 | $16,145.20 | $2,710,428 |
| 2018-07-15 | $0.001065 | $0.001146 | $0.001007 | $0.001081 | $26,607.20 | $2,749,199 |
| 2018-07-16 | $0.001082 | $0.001147 | $0.001016 | $0.001147 | $27,176.90 | $2,919,114 |
| 2018-07-17 | $0.001145 | $0.001333 | $0.001137 | $0.001172 | $29,027.30 | $2,982,868 |
| 2018-07-18 | $0.001172 | $0.001285 | $0.001172 | $0.001253 | $8,116.36 | $3,187,509 |
| 2018-07-19 | $0.001252 | $0.001259 | $0.001104 | $0.001120 | $18,748.70 | $2,849,357 |
| 2018-07-20 | $0.001121 | $0.001198 | $0.0008021 | $0.0008070 | $21,336.80 | $2,053,065 |
| 2018-07-21 | $0.0008068 | $0.0009637 | $0.0007964 | $0.0008888 | $21,371.40 | $2,261,003 |
| 2018-07-22 | $0.0008885 | $0.0009828 | $0.0008298 | $0.0009643 | $352.94 | $2,453,087 |
| 2018-07-23 | $0.0009631 | $0.001012 | $0.0009192 | $0.001004 | $806.15 | $2,553,843 |
| 2018-07-24 | $0.001005 | $0.001123 | $0.0007992 | $0.0009281 | $7,863.73 | $2,361,065 |
| 2018-07-25 | $0.0009109 | $0.001096 | $0.0008917 | $0.0009831 | $1,837.79 | $2,501,042 |
| 2018-07-26 | $0.0009828 | $0.0009913 | $0.0008835 | $0.0008921 | $237.13 | $2,269,605 |
| 2018-07-27 | $0.0008916 | $0.0009920 | $0.0008607 | $0.0009786 | $15,077.70 | $2,489,640 |
| 2018-07-28 | $0.0009807 | $0.0009868 | $0.0008900 | $0.0009007 | $14,819.20 | $2,291,300 |
| 2018-07-29 | $0.0009043 | $0.001071 | $0.0008994 | $0.0009858 | $20,975.90 | $2,507,906 |
| 2018-07-30 | $0.0009864 | $0.001067 | $0.0009453 | $0.0009831 | $23,903.80 | $2,501,024 |
| 2018-07-31 | $0.0009812 | $0.0009812 | $0.0007670 | $0.0007746 | $18,326.80 | $1,970,527 |