Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00007684 | $0.00008747 | $0.00006645 | $0.00006697 | $1,617.31 | $170,364 |
| 2018-10-02 | $0.00006690 | $0.00007795 | $0.00005421 | $0.00005681 | $1,206.28 | $144,531 |
| 2018-10-03 | $0.00005683 | $0.00008123 | $0.00004591 | $0.00007245 | $1,875.98 | $184,319 |
| 2018-10-04 | $0.00007246 | $0.00007425 | $0.00005851 | $0.00006029 | $1,518.42 | $153,383 |
| 2018-10-05 | $0.00005819 | $0.00007072 | $0.00002217 | $0.00003864 | $1,609.51 | $98,294.96 |
| 2018-10-06 | $0.00003865 | $0.00005634 | $0.00003828 | $0.00005400 | $1,732.57 | $137,381 |
| 2018-10-07 | $0.00005403 | $0.00006560 | $0.00004682 | $0.00006549 | $1,512.75 | $166,607 |
| 2018-10-08 | $0.00006561 | $0.00006572 | $0.00004734 | $0.00005485 | $3,124.43 | $139,534 |
| 2018-10-09 | $0.00005487 | $0.00006276 | $0.00004990 | $0.00005054 | $1,528.76 | $128,582 |
| 2018-10-10 | $0.00005050 | $0.00005236 | $0.00004041 | $0.00004061 | $1,522.03 | $103,307 |
| 2018-10-11 | $0.00004058 | $0.00004061 | $0.00002580 | $0.00003787 | $1,698.06 | $96,330.72 |
| 2018-10-12 | $0.00003785 | $0.00005538 | $0.00002670 | $0.00005319 | $1,663.47 | $135,311 |
| 2018-10-13 | $0.00005312 | $0.00006054 | $0.00003940 | $0.00004464 | $1,457.42 | $113,556 |
| 2018-10-14 | $0.00004464 | $0.00006046 | $0.00004453 | $0.00004885 | $750.93 | $124,273 |
| 2018-10-15 | $0.00004894 | $0.00007104 | $0.00004861 | $0.00006301 | $2,838.29 | $160,306 |
| 2018-10-16 | $0.00006301 | $0.00006588 | $0.00006116 | $0.00006586 | $907.98 | $167,562 |
| 2018-10-17 | $0.00006599 | $0.00007061 | $0.00006000 | $0.00007054 | $1,625.68 | $179,466 |
| 2018-10-18 | $0.00007039 | $0.00007040 | $0.00005683 | $0.00006704 | $1,536.24 | $170,560 |
| 2018-10-19 | $0.00005093 | $0.00006752 | $0.00005049 | $0.00006324 | $722.02 | $160,894 |
| 2018-10-20 | $0.00006317 | $0.00007008 | $0.00005329 | $0.00006167 | $1,532.24 | $156,896 |
| 2018-10-21 | $0.00006170 | $0.00007018 | $0.00005992 | $0.00006973 | $1,075.65 | $177,405 |
| 2018-10-22 | $0.00006975 | $0.00007092 | $0.00005713 | $0.00007079 | $1,469.36 | $180,098 |
| 2018-10-23 | $0.00007084 | $0.00007092 | $0.00005474 | $0.00006341 | $1,675.39 | $161,307 |
| 2018-10-24 | $0.00006340 | $0.00006377 | $0.00005710 | $0.00006322 | $1,881.91 | $160,821 |
| 2018-10-25 | $0.00006321 | $0.00006521 | $0.00006079 | $0.00006087 | $1,604.35 | $154,848 |
| 2018-10-26 | $0.00006077 | $0.00006534 | $0.00006070 | $0.00006501 | $1,710.66 | $165,393 |
| 2018-10-27 | $0.00006507 | $0.00006545 | $0.00006315 | $0.00006338 | $976.53 | $161,249 |
| 2018-10-28 | $0.00006333 | $0.00006590 | $0.00006311 | $0.00006565 | $2,542.98 | $167,015 |
| 2018-10-29 | $0.00006563 | $0.00006991 | $0.00006507 | $0.00006899 | $706.06 | $175,513 |
| 2018-10-30 | $0.00006901 | $0.00006926 | $0.00005895 | $0.00006022 | $1,662.37 | $153,211 |
| 2018-10-31 | $0.00006030 | $0.00006874 | $0.00005481 | $0.00006874 | $1,727.34 | $174,883 |