Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001267 | $0.0001526 | $0.0001123 | $0.0001519 | $1,147.36 | $386,562 |
| 2019-01-02 | $0.0001527 | $0.0001691 | $0.0001274 | $0.0001350 | $1,152.42 | $343,545 |
| 2019-01-03 | $0.0001349 | $0.0001609 | $0.0001023 | $0.0001596 | $1,173.82 | $405,975 |
| 2019-01-04 | $0.0001596 | $0.0001758 | $0.0001237 | $0.0001685 | $1,241.21 | $428,767 |
| 2019-01-05 | $0.0001682 | $0.0002790 | $0.0001542 | $0.0002788 | $1,097.70 | $709,231 |
| 2019-01-06 | $0.0002784 | $0.0002795 | $0.0001640 | $0.0001702 | $1,612.06 | $432,956 |
| 2019-01-07 | $0.0001703 | $0.0002723 | $0.0001674 | $0.0002518 | $1,021.77 | $640,638 |
| 2019-01-08 | $0.0002520 | $0.0002647 | $0.0001930 | $0.0002422 | $2,050.01 | $616,205 |
| 2019-01-09 | $0.0002423 | $0.0002776 | $0.0002006 | $0.0002323 | $819.20 | $590,884 |
| 2019-01-10 | $0.0002323 | $0.0002388 | $0.0001686 | $0.0002356 | $1,032.39 | $599,265 |
| 2019-01-11 | $0.0002350 | $0.0002381 | $0.0001617 | $0.0001683 | $1,388.63 | $428,282 |
| 2019-01-12 | $0.0001685 | $0.0002261 | $0.0001593 | $0.0002015 | $599.49 | $512,719 |
| 2019-01-13 | $0.0002013 | $0.0002119 | $0.0001459 | $0.0001538 | $867.40 | $391,307 |
| 2019-01-14 | $0.0001539 | $0.0002213 | $0.0001485 | $0.0002207 | $1,144.43 | $561,489 |
| 2019-01-15 | $0.0002207 | $0.0002229 | $0.0001118 | $0.0001624 | $1,166.43 | $413,119 |
| 2019-01-16 | $0.0001622 | $0.0002024 | $0.0001614 | $0.0002015 | $825.61 | $512,728 |
| 2019-01-17 | $0.0002014 | $0.0002065 | $0.0001214 | $0.0001820 | $592.99 | $462,893 |
| 2019-01-18 | $0.0001818 | $0.0001820 | $0.0001226 | $0.0001645 | $1,100.09 | $418,536 |
| 2019-01-19 | $0.0001653 | $0.0002146 | $0.0001249 | $0.0001558 | $990.29 | $396,399 |
| 2019-01-20 | $0.0001557 | $0.0001731 | $0.0001140 | $0.0001290 | $1,071.53 | $328,287 |
| 2019-01-21 | $0.0001290 | $0.0001923 | $0.0001124 | $0.0001699 | $842.55 | $432,233 |
| 2019-01-22 | $0.0001697 | $0.0001713 | $0.0001227 | $0.0001650 | $233.57 | $419,875 |
| 2019-01-23 | $0.0001650 | $0.0001774 | $0.0001349 | $0.0001771 | $805.58 | $450,583 |
| 2019-01-24 | $0.0001773 | $0.0001973 | $0.0001476 | $0.0001972 | $978.34 | $501,655 |
| 2019-01-25 | $0.0001975 | $0.0001979 | $0.0001487 | $0.0001524 | $148.19 | $387,752 |
| 2019-01-26 | $0.0001524 | $0.0002008 | $0.0001519 | $0.0001933 | $952.04 | $491,816 |
| 2019-01-27 | $0.0001933 | $0.0001934 | $0.0001642 | $0.0001872 | $1,264.94 | $476,166 |
| 2019-01-28 | $0.0001870 | $0.0001870 | $0.0001703 | $0.0001787 | $1,014.45 | $454,655 |
| 2019-01-29 | $0.0001788 | $0.0002116 | $0.0001596 | $0.0002090 | $1,001.83 | $531,792 |
| 2019-01-30 | $0.0002087 | $0.0002722 | $0.0001649 | $0.0002718 | $1,237.84 | $691,468 |
| 2019-01-31 | $0.0002718 | $0.0003375 | $0.0002412 | $0.0002720 | $736.21 | $691,916 |