Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0007753 | $0.0009183 | $0.0007530 | $0.0008369 | $25,060.00 | $2,129,198 |
| 2018-08-02 | $0.0008374 | $0.0008471 | $0.0008248 | $0.0008303 | $17,418.70 | $2,112,361 |
| 2018-08-03 | $0.0008302 | $0.0009045 | $0.0008050 | $0.0008154 | $23,508.20 | $2,074,369 |
| 2018-08-04 | $0.0008166 | $0.001045 | $0.0008141 | $0.0009116 | $22,402.20 | $2,319,035 |
| 2018-08-05 | $0.0009120 | $0.0009220 | $0.0007668 | $0.0009155 | $19,287.20 | $2,329,163 |
| 2018-08-06 | $0.0009166 | $0.0009304 | $0.0008242 | $0.0008330 | $15,834.80 | $2,119,235 |
| 2018-08-07 | $0.0008327 | $0.0009195 | $0.0007753 | $0.0008063 | $14,193.40 | $2,051,315 |
| 2018-08-08 | $0.0008072 | $0.0008072 | $0.0006785 | $0.0006895 | $14,086.90 | $1,754,074 |
| 2018-08-09 | $0.0006911 | $0.0007274 | $0.0006302 | $0.0007200 | $13,770.70 | $1,831,819 |
| 2018-08-10 | $0.0007193 | $0.0007814 | $0.0006675 | $0.0006780 | $12,019.10 | $1,724,853 |
| 2018-08-11 | $0.0006774 | $0.0007363 | $0.0006059 | $0.0006275 | $12,804.40 | $1,596,390 |
| 2018-08-12 | $0.0006256 | $0.0006418 | $0.0006197 | $0.0006326 | $12,909.20 | $1,609,362 |
| 2018-08-13 | $0.0006324 | $0.0006375 | $0.0005610 | $0.0005658 | $2,510.34 | $1,439,492 |
| 2018-08-14 | $0.0005653 | $0.0006293 | $0.0005339 | $0.0006286 | $1,775.99 | $1,599,127 |
| 2018-08-15 | $0.0006281 | $0.0006613 | $0.0005726 | $0.0006284 | $12,292.20 | $1,598,636 |
| 2018-08-16 | $0.0006275 | $0.0006418 | $0.0003195 | $0.0004425 | $10,110.30 | $1,125,667 |
| 2018-08-17 | $0.0004425 | $0.0004702 | $0.0003869 | $0.0004701 | $8,058.63 | $1,195,956 |
| 2018-08-18 | $0.0004712 | $0.0004730 | $0.0002818 | $0.0003205 | $2,608.35 | $815,342 |
| 2018-08-19 | $0.0003204 | $0.0003311 | $0.0003169 | $0.0003272 | $2,686.91 | $832,402 |
| 2018-08-20 | $0.0003267 | $0.0003947 | $0.0003267 | $0.0003790 | $303.17 | $964,205 |
| 2018-08-21 | $0.0003784 | $0.0004631 | $0.0003784 | $0.0004621 | $1,142.29 | $1,175,662 |
| 2018-08-22 | $0.0004620 | $0.0004756 | $0.0003749 | $0.0003970 | $2,490.39 | $1,009,970 |
| 2018-08-23 | $0.0003975 | $0.0004314 | $0.0003427 | $0.0003721 | $4,296.02 | $946,578 |
| 2018-08-24 | $0.0003723 | $0.0004005 | $0.0003026 | $0.0003616 | $5,159.99 | $919,960 |
| 2018-08-25 | $0.0003611 | $0.0003620 | $0.0002454 | $0.0002775 | $17,438.00 | $705,893 |
| 2018-08-26 | $0.0002780 | $0.0004431 | $0.0002731 | $0.0004256 | $2,561.97 | $1,082,726 |
| 2018-08-27 | $0.0004263 | $0.0004268 | $0.0003080 | $0.0004052 | $1,802.48 | $1,030,765 |
| 2018-08-28 | $0.0004068 | $0.0004574 | $0.0003263 | $0.0003358 | $1,768.10 | $854,354 |
| 2018-08-29 | $0.0003358 | $0.0003363 | $0.0003117 | $0.0003198 | $1,830.68 | $813,528 |
| 2018-08-30 | $0.0003200 | $0.0003204 | $0.0002873 | $0.0003014 | $2,271.41 | $766,692 |
| 2018-08-31 | $0.0003015 | $0.0003036 | $0.0002942 | $0.0002969 | $1,596.55 | $755,384 |