Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00007598 | $0.00008579 | $0.00006704 | $0.00007008 | $1,086.86 | $178,295 |
| 2018-12-02 | $0.00006980 | $0.00008705 | $0.00006625 | $0.00006867 | $776.77 | $174,702 |
| 2018-12-03 | $0.00006862 | $0.0003753 | $0.00006862 | $0.0002980 | $1,144.33 | $757,999 |
| 2018-12-04 | $0.0002975 | $0.0002978 | $0.0001070 | $0.0001949 | $747.73 | $495,937 |
| 2018-12-05 | $0.0001952 | $0.0001966 | $0.00007880 | $0.0001405 | $751.05 | $357,398 |
| 2018-12-06 | $0.0001403 | $0.0001417 | $0.00007544 | $0.00008893 | $501.84 | $226,245 |
| 2018-12-07 | $0.00008877 | $0.00008904 | $0.00006858 | $0.00007954 | $589.44 | $202,347 |
| 2018-12-08 | $0.00007941 | $0.00009425 | $0.00006912 | $0.00007942 | $432.50 | $202,035 |
| 2018-12-09 | $0.00007912 | $0.00009712 | $0.00007562 | $0.00009423 | $367.57 | $239,721 |
| 2018-12-10 | $0.00009407 | $0.00009492 | $0.00007435 | $0.00007881 | $461.24 | $200,505 |
| 2018-12-11 | $0.00007873 | $0.00007873 | $0.00006840 | $0.00007020 | $671.56 | $178,587 |
| 2018-12-12 | $0.00007013 | $0.00007200 | $0.00006251 | $0.00006522 | $543.94 | $165,923 |
| 2018-12-13 | $0.00006526 | $0.00006945 | $0.00004109 | $0.00006658 | $760.53 | $169,380 |
| 2018-12-14 | $0.00006672 | $0.00006943 | $0.00004887 | $0.00006070 | $740.15 | $154,416 |
| 2018-12-15 | $0.00006072 | $0.00006541 | $0.00005054 | $0.00005996 | $647.61 | $152,533 |
| 2018-12-16 | $0.00005995 | $0.00006827 | $0.00005372 | $0.00005372 | $469.50 | $136,667 |
| 2018-12-17 | $0.00005380 | $0.00007057 | $0.00005378 | $0.00006623 | $724.25 | $168,485 |
| 2018-12-18 | $0.00006621 | $0.00007232 | $0.00006259 | $0.00006674 | $437.41 | $169,785 |
| 2018-12-19 | $0.00006706 | $0.00007842 | $0.00005490 | $0.00007191 | $423.31 | $182,936 |
| 2018-12-20 | $0.00007181 | $0.0001139 | $0.00006583 | $0.0001139 | $1,476.63 | $289,711 |
| 2018-12-21 | $0.0001137 | $0.0001167 | $0.00006702 | $0.0001073 | $816.35 | $273,069 |
| 2018-12-22 | $0.0001072 | $0.0001081 | $0.00007746 | $0.0001074 | $624.45 | $273,314 |
| 2018-12-23 | $0.0001075 | $0.0002572 | $0.00009182 | $0.0002572 | $947.70 | $654,286 |
| 2018-12-24 | $0.0002572 | $0.0003505 | $0.00008584 | $0.0003405 | $1,278.46 | $866,210 |
| 2018-12-25 | $0.0003427 | $0.0003427 | $0.00009593 | $0.0002385 | $1,328.17 | $606,797 |
| 2018-12-26 | $0.0002386 | $0.0002500 | $0.0001346 | $0.0001765 | $799.91 | $448,914 |
| 2018-12-27 | $0.0001768 | $0.0002180 | $0.0001235 | $0.0001245 | $322.53 | $316,723 |
| 2018-12-28 | $0.0001247 | $0.0002301 | $0.0001230 | $0.0001529 | $689.98 | $388,900 |
| 2018-12-29 | $0.0001536 | $0.0002156 | $0.0001527 | $0.0001867 | $1,571.26 | $475,080 |
| 2018-12-30 | $0.0001860 | $0.0001917 | $0.0001650 | $0.0001880 | $894.43 | $478,257 |
| 2018-12-31 | $0.0001883 | $0.0001884 | $0.0001249 | $0.0001267 | $1,164.56 | $322,309 |