Shilling SH
Xếp hạng #?
13:09:15 10/06/2018
Shilling (SH)
Không hoạt động
Lịch sử giá Shilling (SH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001512 | $0.002548 | $0.001335 | $0.001809 | $29.53 | $69,751.30 |
| 2017-11-02 | $0.001811 | $0.006361 | $0.001811 | $0.005978 | $9.13 | $230,623 |
| 2017-11-03 | $0.005970 | $0.005982 | $0.001016 | $0.003820 | $39.79 | $147,496 |
| 2017-11-04 | $0.003810 | $0.004635 | $0.0008078 | $0.0008156 | $7.41 | $31,515.21 |
| 2017-11-05 | $0.0009049 | $0.0009050 | $0.0008755 | $0.0008852 | $7.38 | $34,235.23 |
| 2017-11-06 | $0.0008872 | $0.0008910 | $0.0008347 | $0.0008499 | $7.08 | $32,887.92 |
| 2017-11-07 | $0.0009348 | $0.0009378 | $0.0009084 | $0.0009280 | $7.14 | $35,939.15 |
| 2017-11-08 | $0.0009251 | $0.0009667 | $0.0005730 | $0.0005980 | $97.18 | $23,176.99 |
| 2017-11-09 | $0.0005974 | $0.004927 | $0.0005753 | $0.004901 | $70.60 | $190,110 |
| 2017-11-10 | $0.004916 | $0.005199 | $0.003844 | $0.003959 | $76.73 | $153,668 |
| 2017-11-11 | $0.003945 | $0.004621 | $0.003714 | $0.004520 | $5.38 | $175,563 |
| 2017-11-12 | $0.004516 | $0.004569 | $0.003931 | $0.004437 | $1.77 | $172,429 |
| 2017-11-13 | $0.004256 | $0.004775 | $0.002344 | $0.002398 | $25.88 | $93,295.88 |
| 2017-11-14 | $0.002403 | $0.003571 | $0.001193 | $0.003405 | $21.46 | $132,538 |
| 2017-11-15 | $0.003407 | $0.005371 | $0.003407 | $0.004141 | $162.11 | $161,326 |
| 2017-11-16 | $0.004163 | $0.005122 | $0.003460 | $0.005029 | $69.37 | $196,043 |
| 2017-11-17 | $0.005021 | $0.005139 | $0.0007707 | $0.0007716 | $30.87 | $30,102.81 |
| 2017-11-18 | $0.0007687 | $0.004638 | $0.0007452 | $0.004603 | $15.78 | $179,690 |
| 2017-11-19 | $0.004594 | $0.005273 | $0.004541 | $0.005231 | $1.04 | $204,352 |
| 2017-11-20 | $0.005228 | $0.005240 | $0.0007364 | $0.002461 | $13.43 | $96,230.38 |
| 2017-11-21 | $0.002462 | $0.005264 | $0.002329 | $0.003192 | $18.54 | $124,873 |
| 2017-11-22 | $0.003199 | $0.005266 | $0.0007318 | $0.005266 | $5.77 | $206,171 |
| 2017-11-23 | $0.005264 | $0.005290 | $0.004829 | $0.004829 | $3.51 | $189,208 |
| 2017-11-24 | $0.004822 | $0.005802 | $0.004730 | $0.005759 | $32.90 | $225,807 |
| 2017-11-25 | $0.005747 | $0.006037 | $0.005715 | $0.006037 | $11.68 | $236,890 |
| 2017-11-26 | $0.006035 | $0.006070 | $0.002412 | $0.004956 | $63.22 | $194,633 |
| 2017-11-27 | $0.004957 | $0.006810 | $0.004957 | $0.005935 | $49.78 | $233,283 |
| 2017-11-28 | $0.005951 | $0.005951 | $0.005507 | $0.005863 | $64.99 | $230,636 |
| 2017-11-29 | $0.005857 | $0.006413 | $0.003222 | $0.003641 | $23.97 | $143,328 |
| 2017-11-30 | $0.003697 | $0.003965 | $0.001490 | $0.001632 | $12.32 | $64,277.02 |