Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002970 | $0.0003375 | $0.0002868 | $0.0003102 | $1,577.69 | $789,103 |
| 2018-09-02 | $0.0003102 | $0.0003130 | $0.0002339 | $0.0003001 | $3,443.39 | $763,357 |
| 2018-09-03 | $0.0003003 | $0.0003600 | $0.0001673 | $0.0002025 | $2,242.31 | $515,099 |
| 2018-09-04 | $0.0002025 | $0.0003317 | $0.0002021 | $0.0002365 | $4,104.50 | $601,776 |
| 2018-09-05 | $0.0002365 | $0.0003741 | $0.0002365 | $0.0002981 | $3,239.82 | $758,447 |
| 2018-09-06 | $0.0002982 | $0.0002982 | $0.0001895 | $0.0002128 | $2,887.93 | $541,294 |
| 2018-09-07 | $0.0002129 | $0.0002480 | $0.0001834 | $0.0002056 | $2,534.50 | $523,049 |
| 2018-09-08 | $0.0002056 | $0.0002498 | $0.0001830 | $0.0001848 | $1,437.14 | $470,130 |
| 2018-09-09 | $0.0001845 | $0.0002270 | $0.0001757 | $0.0001764 | $2,239.32 | $448,862 |
| 2018-09-10 | $0.0001765 | $0.0001799 | $0.0001488 | $0.0001723 | $1,367.24 | $438,320 |
| 2018-09-11 | $0.0001725 | $0.0001827 | $0.0001372 | $0.0001389 | $1,546.49 | $353,467 |
| 2018-09-12 | $0.0001389 | $0.0001709 | $0.0001346 | $0.0001465 | $3,101.85 | $372,575 |
| 2018-09-13 | $0.0001466 | $0.0002348 | $0.0001466 | $0.0002331 | $2,166.95 | $593,068 |
| 2018-09-14 | $0.0002323 | $0.0002432 | $0.0001076 | $0.0001612 | $2,233.41 | $409,995 |
| 2018-09-15 | $0.0001609 | $0.0002313 | $0.0001314 | $0.0001612 | $1,327.43 | $409,987 |
| 2018-09-16 | $0.0001613 | $0.0001779 | $0.0001436 | $0.0001775 | $2,184.84 | $451,658 |
| 2018-09-17 | $0.0001774 | $0.0001876 | $0.00004203 | $0.0001035 | $6,123.18 | $263,357 |
| 2018-09-18 | $0.0001035 | $0.0001403 | $0.00006713 | $0.0001340 | $5,404.78 | $340,988 |
| 2018-09-19 | $0.0001338 | $0.0001350 | $0.00007274 | $0.00007981 | $1,888.49 | $203,039 |
| 2018-09-20 | $0.00007979 | $0.0001419 | $0.00007694 | $0.0001279 | $1,737.80 | $325,396 |
| 2018-09-21 | $0.0001279 | $0.0001419 | $0.0001033 | $0.0001058 | $1,656.80 | $269,114 |
| 2018-09-22 | $0.0001061 | $0.0001666 | $0.00009266 | $0.0001317 | $1,810.82 | $335,119 |
| 2018-09-23 | $0.0001318 | $0.0001472 | $0.0001024 | $0.0001349 | $2,876.84 | $343,102 |
| 2018-09-24 | $0.0001351 | $0.0001811 | $0.00007979 | $0.00008025 | $1,005.10 | $204,148 |
| 2018-09-25 | $0.00008027 | $0.0001628 | $0.00007716 | $0.0001221 | $1,787.87 | $310,745 |
| 2018-09-26 | $0.0001223 | $0.0001639 | $0.00009683 | $0.00009731 | $1,754.72 | $247,559 |
| 2018-09-27 | $0.00009726 | $0.0001404 | $0.00009365 | $0.0001051 | $1,485.76 | $267,453 |
| 2018-09-28 | $0.0001052 | $0.0001113 | $0.00009849 | $0.0001092 | $1,793.22 | $277,698 |
| 2018-09-29 | $0.0001089 | $0.0001164 | $0.0001058 | $0.0001150 | $1,956.85 | $292,672 |
| 2018-09-30 | $0.0001149 | $0.0001155 | $0.00002617 | $0.00007686 | $1,551.98 | $195,536 |