Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00006874 | $0.00007748 | $0.00006056 | $0.00006056 | $2,034.36 | $154,063 |
| 2018-11-02 | $0.00005854 | $0.00008391 | $0.00005854 | $0.00008391 | $1,600.05 | $213,460 |
| 2018-11-03 | $0.00008391 | $0.00008988 | $0.00005995 | $0.00008988 | $1,851.55 | $228,655 |
| 2018-11-04 | $0.00008988 | $0.00009005 | $0.00006393 | $0.00006669 | $2,204.16 | $169,664 |
| 2018-11-05 | $0.00006686 | $0.00007954 | $0.00006637 | $0.00007954 | $2,321.45 | $202,354 |
| 2018-11-06 | $0.00007945 | $0.00009503 | $0.00006445 | $0.00006983 | $1,273.39 | $177,280 |
| 2018-11-07 | $0.00006999 | $0.0001052 | $0.00006585 | $0.00008014 | $2,194.33 | $203,866 |
| 2018-11-08 | $0.00008010 | $0.00009710 | $0.00007490 | $0.00007490 | $510.18 | $190,554 |
| 2018-11-09 | $0.00007488 | $0.00008433 | $0.00006725 | $0.00008402 | $1,510.40 | $213,745 |
| 2018-11-10 | $0.00008396 | $0.00008443 | $0.00005506 | $0.00005521 | $2,818.93 | $140,456 |
| 2018-11-11 | $0.00005513 | $0.00006580 | $0.00005431 | $0.00005498 | $2,215.57 | $139,862 |
| 2018-11-12 | $0.00005487 | $0.00006639 | $0.00003437 | $0.00004088 | $1,293.34 | $103,997 |
| 2018-11-13 | $0.00004083 | $0.00007134 | $0.00004077 | $0.00005788 | $1,878.05 | $147,252 |
| 2018-11-14 | $0.00005784 | $0.00006694 | $0.00004535 | $0.00005433 | $1,140.29 | $138,206 |
| 2018-11-15 | $0.00005454 | $0.0001187 | $0.00004491 | $0.0001089 | $2,039.22 | $276,922 |
| 2018-11-16 | $0.0001091 | $0.0001586 | $0.00009297 | $0.00009867 | $4,770.67 | $251,022 |
| 2018-11-17 | $0.00009884 | $0.0001108 | $0.00009038 | $0.00009057 | $1,459.07 | $230,401 |
| 2018-11-18 | $0.00009055 | $0.0001170 | $0.00009055 | $0.0001009 | $2,092.02 | $256,717 |
| 2018-11-19 | $0.0001011 | $0.0001011 | $0.00006614 | $0.00007474 | $1,216.44 | $190,145 |
| 2018-11-20 | $0.00007429 | $0.0001026 | $0.00007389 | $0.00007825 | $982.41 | $199,066 |
| 2018-11-21 | $0.00007858 | $0.00009197 | $0.00005568 | $0.00005784 | $1,011.42 | $147,151 |
| 2018-11-22 | $0.00005780 | $0.00009087 | $0.00005338 | $0.00006991 | $1,168.93 | $177,844 |
| 2018-11-23 | $0.00006942 | $0.00008579 | $0.00006625 | $0.00008516 | $840.88 | $216,637 |
| 2018-11-24 | $0.00008510 | $0.00008756 | $0.00005541 | $0.00005674 | $829.63 | $144,356 |
| 2018-11-25 | $0.00005659 | $0.00008113 | $0.00005491 | $0.00006770 | $1,494.00 | $172,224 |
| 2018-11-26 | $0.00006756 | $0.0001058 | $0.00006756 | $0.00008587 | $2,765.25 | $218,451 |
| 2018-11-27 | $0.00008582 | $0.00008754 | $0.00004213 | $0.00007947 | $763.34 | $202,178 |
| 2018-11-28 | $0.00007968 | $0.00008388 | $0.00005184 | $0.00007229 | $926.87 | $183,917 |
| 2018-11-29 | $0.00007240 | $0.00008624 | $0.00006121 | $0.00006231 | $775.45 | $158,507 |
| 2018-11-30 | $0.00006243 | $0.00007801 | $0.00006058 | $0.00007580 | $794.18 | $192,825 |