ShieldCoin SHLD
Xếp hạng #?
00:14:04 11/11/2017
ShieldCoin (SHLD)
Không hoạt động
Lịch sử giá ShieldCoin (SHLD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002919 | $0.002954 | $0.002894 | $0.002896 | $0.009115 | $3,168.01 |
| 2015-05-03 | $0.002980 | $0.002980 | $0.002128 | $0.002135 | $0.02331 | $2,334.95 |
| 2015-05-04 | $0.002134 | $0.002155 | $0.002112 | $0.002118 | $0.02189 | $2,317.15 |
| 2015-05-05 | $0.002085 | $0.002098 | $0.002061 | $0.002097 | $0.1411 | $2,293.68 |
| 2015-05-06 | $0.002097 | $0.002100 | $0.002078 | $0.002086 | $0.0006255 | $2,282.15 |
| 2015-05-07 | $0.002845 | $0.002857 | $0.001387 | $0.001428 | $14.33 | $1,561.67 |
| 2015-05-08 | $0.001429 | $0.001483 | $0.001422 | $0.001475 | $0.006432 | $1,613.76 |
| 2015-05-09 | $0.001452 | $0.001464 | $0.001452 | $0.001457 | $0.002330 | $1,593.90 |
| 2015-05-10 | $0.001456 | $0.001469 | $0.001438 | $0.001449 | $0.002317 | $1,585.10 |
| 2015-05-12 | $0.002417 | $0.002422 | $0.002415 | $0.002415 | $0.01292 | $2,642.02 |
| 2015-05-13 | $0.002411 | $0.002437 | $0.002411 | $0.002429 | $0.01299 | $2,657.29 |
| 2015-05-14 | $0.001425 | $0.001436 | $0.001414 | $0.001431 | $6.18 | $1,565.38 |
| 2015-05-15 | $0.001431 | $0.002984 | $0.001431 | $0.002970 | $42.19 | $3,249.28 |
| 2015-05-16 | $0.002970 | $0.004218 | $0.002364 | $0.004197 | $46.90 | $4,591.96 |
| 2015-05-17 | $0.004196 | $0.004213 | $0.004194 | $0.004210 | $0.005812 | $4,606.33 |
| 2015-05-18 | $0.003306 | $0.003320 | $0.003254 | $0.003262 | $5.68 | $3,568.79 |
| 2015-05-19 | $0.003264 | $0.004144 | $0.003229 | $0.004119 | $0.1875 | $4,507.04 |
| 2015-05-20 | $0.004119 | $0.004168 | $0.004118 | $0.004155 | $33.07 | $4,546.42 |
| 2015-05-21 | $0.004156 | $0.004159 | $0.004153 | $0.004157 | $2.29 | $4,548.32 |
| 2015-05-22 | $0.002828 | $0.004207 | $0.002826 | $0.004198 | $2.34 | $4,594.02 |
| 2015-05-23 | $0.004196 | $0.004208 | $0.002871 | $0.002893 | $2.23 | $3,165.91 |
| 2015-05-24 | $0.002893 | $0.002930 | $0.002892 | $0.002919 | $0.0005146 | $3,193.76 |
| 2015-05-25 | $0.003799 | $0.003809 | $0.003784 | $0.003791 | $4.06 | $4,148.54 |
| 2015-05-26 | $0.003791 | $0.003802 | $0.002519 | $0.002522 | $0.04097 | $2,759.73 |
| 2015-05-27 | $0.002521 | $0.003350 | $0.002371 | $0.002375 | $0.1082 | $2,599.17 |
| 2015-05-28 | $0.002375 | $0.002381 | $0.002369 | $0.002381 | $0.03625 | $2,605.12 |
| 2015-05-29 | $0.002674 | $0.003347 | $0.002674 | $0.003346 | $0.3635 | $3,661.26 |
| 2015-05-30 | $0.003345 | $0.003345 | $0.002622 | $0.003295 | $0.03431 | $3,605.44 |
| 2015-05-31 | $0.003293 | $0.003293 | $0.002720 | $0.002725 | $0.006220 | $2,982.27 |