Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00007936 | $0.00009777 | $0.00007096 | $0.00007096 | $2,266.56 | $180,526 |
| 2019-03-02 | $0.00007091 | $0.00008845 | $0.00005711 | $0.00008052 | $1,767.81 | $204,847 |
| 2019-03-03 | $0.00008081 | $0.00008816 | $0.00005938 | $0.00006218 | $2,204.44 | $158,187 |
| 2019-03-04 | $0.00006216 | $0.00009317 | $0.00006075 | $0.00009305 | $968.04 | $236,719 |
| 2019-03-05 | $0.00009329 | $0.00009773 | $0.00008904 | $0.00009508 | $1,823.72 | $241,888 |
| 2019-03-06 | $0.00009520 | $0.00009650 | $0.00007895 | $0.00008652 | $1,774.67 | $220,102 |
| 2019-03-07 | $0.00008663 | $0.0001015 | $0.00008098 | $0.0001008 | $1,587.89 | $256,338 |
| 2019-03-08 | $0.0001010 | $0.0001010 | $0.00009085 | $0.00009182 | $2,435.27 | $233,603 |
| 2019-03-09 | $0.00009173 | $0.00009951 | $0.00008918 | $0.00009648 | $2,391.10 | $245,437 |
| 2019-03-10 | $0.00009526 | $0.00009975 | $0.00009092 | $0.00009579 | $2,501.66 | $243,702 |
| 2019-03-11 | $0.00009584 | $0.00009728 | $0.00009181 | $0.00009369 | $1,818.65 | $238,357 |
| 2019-03-12 | $0.00009376 | $0.0001062 | $0.00008969 | $0.00009815 | $1,996.83 | $249,684 |
| 2019-03-13 | $0.00009819 | $0.0001031 | $0.00008906 | $0.00009461 | $1,450.25 | $240,698 |
| 2019-03-14 | $0.00009457 | $0.0001061 | $0.00009071 | $0.0001015 | $1,923.67 | $258,221 |
| 2019-03-15 | $0.0001016 | $0.0001028 | $0.00008878 | $0.00009590 | $2,263.36 | $243,984 |
| 2019-03-16 | $0.0001014 | $0.0001254 | $0.00009074 | $0.0001012 | $2,772.69 | $257,350 |
| 2019-03-17 | $0.0001010 | $0.0001570 | $0.00009341 | $0.0001358 | $1,569.52 | $345,534 |
| 2019-03-18 | $0.0001360 | $0.0002842 | $0.0001166 | $0.0001632 | $540.88 | $415,059 |
| 2019-03-19 | $0.0001629 | $0.0001629 | $0.0001188 | $0.0001194 | $561.36 | $303,780 |
| 2019-03-20 | $0.0001194 | $0.0001195 | $0.00004032 | $0.00004076 | $0.2038 | $103,682 |
| 2019-03-21 | $0.00004082 | $0.00004092 | $0.00004067 | $0.00004089 | $0 | $104,028 |
| 2019-03-22 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-23 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-24 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-25 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-26 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-27 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-28 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-29 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-30 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |
| 2019-03-31 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $0 | $104,028 |