SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.001587 | $0.001639 | $0.001474 | $0.001538 | $322.79 | $0 |
| 2014-10-02 | $0.001529 | $0.001541 | $0.001405 | $0.001474 | $113.69 | $0 |
| 2014-10-03 | $0.001474 | $0.001665 | $0.001241 | $0.001355 | $133.21 | $0 |
| 2014-10-04 | $0.001356 | $0.001676 | $0.001155 | $0.001196 | $178.35 | $0 |
| 2014-10-05 | $0.001196 | $0.003074 | $0.001046 | $0.001227 | $364.83 | $0 |
| 2014-10-06 | $0.001226 | $0.001450 | $0.001110 | $0.001313 | $222.79 | $0 |
| 2014-10-07 | $0.001315 | $0.001345 | $0.001115 | $0.001135 | $67.76 | $0 |
| 2014-10-08 | $0.001135 | $0.001267 | $0.001094 | $0.001143 | $187.00 | $0 |
| 2014-10-09 | $0.001142 | $0.001399 | $0.001134 | $0.001150 | $131.53 | $0 |
| 2014-10-10 | $0.001149 | $0.001221 | $0.0009719 | $0.001016 | $69.71 | $0 |
| 2014-10-11 | $0.001015 | $0.001395 | $0.001003 | $0.001035 | $93.69 | $0 |
| 2014-10-12 | $0.001035 | $0.001184 | $0.0009915 | $0.001079 | $96.42 | $0 |
| 2014-10-13 | $0.001077 | $0.001116 | $0.0008370 | $0.0009324 | $92.70 | $0 |
| 2014-10-14 | $0.0009355 | $0.001102 | $0.0008748 | $0.0009118 | $37.33 | $0 |
| 2014-10-15 | $0.0009120 | $0.001019 | $0.0007910 | $0.0008510 | $478.49 | $0 |
| 2014-10-16 | $0.0008504 | $0.0008598 | $0.0007588 | $0.0007844 | $117.87 | $0 |
| 2014-10-17 | $0.0007848 | $0.0009512 | $0.0007800 | $0.0007996 | $63.80 | $0 |
| 2014-10-18 | $0.0008001 | $0.0008667 | $0.0007172 | $0.0008587 | $112.66 | $0 |
| 2014-10-19 | $0.0008583 | $0.0008583 | $0.0007433 | $0.0007647 | $29.02 | $0 |
| 2014-10-20 | $0.0007641 | $0.001643 | $0.0007042 | $0.0008801 | $302.39 | $0 |
| 2014-10-21 | $0.0009057 | $0.001666 | $0.0008379 | $0.0008787 | $159.77 | $0 |
| 2014-10-22 | $0.0008779 | $0.0008805 | $0.0007843 | $0.0008094 | $87.13 | $0 |
| 2014-10-23 | $0.0008089 | $0.0008425 | $0.0007080 | $0.0007119 | $42.23 | $0 |
| 2014-10-24 | $0.0007123 | $0.0007507 | $0.0006960 | $0.0007134 | $26.91 | $0 |
| 2014-10-25 | $0.0007140 | $0.0007211 | $0.0006848 | $0.0006942 | $34.01 | $0 |
| 2014-10-26 | $0.0006947 | $0.0007173 | $0.0006878 | $0.0007086 | $163.61 | $0 |
| 2014-10-27 | $0.0007087 | $0.0008262 | $0.0006988 | $0.0008119 | $159.27 | $0 |
| 2014-10-28 | $0.0008124 | $0.0008471 | $0.0006688 | $0.0007316 | $98.38 | $0 |
| 2014-10-29 | $0.0007305 | $0.001484 | $0.0004694 | $0.001079 | $1,136.73 | $0 |
| 2014-10-30 | $0.001079 | $0.001088 | $0.0004571 | $0.0005603 | $64.87 | $0 |
| 2014-10-31 | $0.0005600 | $0.0007061 | $0.0005288 | $0.0006311 | $57.50 | $0 |