SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0006318 | $0.0006323 | $0.0004625 | $0.0005198 | $14.08 | $0 |
| 2014-11-02 | $0.0004890 | $0.0005334 | $0.0004313 | $0.0005318 | $36.09 | $0 |
| 2014-11-03 | $0.0005313 | $0.0006264 | $0.0004643 | $0.0004718 | $51.25 | $0 |
| 2014-11-04 | $0.0004712 | $0.0005658 | $0.0004647 | $0.0005107 | $63.73 | $0 |
| 2014-11-05 | $0.0005110 | $0.0005348 | $0.0004772 | $0.0004776 | $49.43 | $0 |
| 2014-11-06 | $0.0004776 | $0.0004947 | $0.0002986 | $0.0004895 | $45.50 | $0 |
| 2014-11-07 | $0.0004902 | $0.0004931 | $0.0004593 | $0.0004624 | $22.15 | $0 |
| 2014-11-08 | $0.0004621 | $0.0004647 | $0.0004024 | $0.0004422 | $19.43 | $0 |
| 2014-11-09 | $0.0004421 | $0.0004541 | $0.0003851 | $0.0004417 | $42.50 | $0 |
| 2014-11-10 | $0.0004405 | $0.0004616 | $0.0003743 | $0.0003761 | $66.63 | $0 |
| 2014-11-11 | $0.0003750 | $0.0004018 | $0.0003093 | $0.0003677 | $18.24 | $0 |
| 2014-11-12 | $0.0003680 | $0.0003811 | $0.0003304 | $0.0003493 | $32.59 | $0 |
| 2014-11-13 | $0.0003524 | $0.0003778 | $0.0002468 | $0.0002568 | $8.61 | $0 |
| 2014-11-14 | $0.0002553 | $0.0003173 | $0.0002422 | $0.0002954 | $17.83 | $0 |
| 2014-11-15 | $0.0002967 | $0.0003011 | $0.0002140 | $0.0002220 | $4.98 | $0 |
| 2014-11-16 | $0.0002211 | $0.0002411 | $0.0002110 | $0.0002133 | $40.97 | $0 |
| 2014-11-17 | $0.0002136 | $0.0002222 | $0.0001510 | $0.0001705 | $7.10 | $0 |
| 2014-11-18 | $0.0001706 | $0.0003278 | $0.0001647 | $0.0002814 | $7.75 | $0 |
| 2014-11-19 | $0.0002804 | $0.0002847 | $0.0002327 | $0.0002359 | $5.93 | $0 |
| 2014-11-20 | $0.0002358 | $0.0002536 | $0.0001767 | $0.0001932 | $12.05 | $0 |
| 2014-11-21 | $0.0001933 | $0.0002495 | $0.0001857 | $0.0002035 | $5.38 | $0 |
| 2014-11-22 | $0.0002039 | $0.0002225 | $0.0002035 | $0.0002188 | $4.88 | $0 |
| 2014-11-23 | $0.0002190 | $0.0002193 | $0.0001068 | $0.0001654 | $56.80 | $0 |
| 2014-11-24 | $0.0001651 | $0.0001715 | $0.0001398 | $0.0001432 | $2.12 | $0 |
| 2014-11-25 | $0.0001432 | $0.0001534 | $0.0001267 | $0.0001314 | $2.15 | $0 |
| 2014-11-26 | $0.0001316 | $0.0001447 | $0.0001248 | $0.0001363 | $8.70 | $0 |
| 2014-11-27 | $0.0001371 | $0.0002055 | $0.0001292 | $0.0001479 | $5.03 | $0 |
| 2014-11-28 | $0.0001478 | $0.0002199 | $0.0001478 | $0.0002146 | $11.07 | $0 |
| 2014-11-29 | $0.0002144 | $0.0002150 | $0.0001288 | $0.0002065 | $11.25 | $0 |
| 2014-11-30 | $0.0002065 | $0.0002083 | $0.0001505 | $0.0001512 | $4.88 | $0 |