SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001513 | $0.0001600 | $0.0001507 | $0.0001593 | $5.31 | $0 |
| 2014-12-02 | $0.0001593 | $0.0002939 | $0.0001556 | $0.0002936 | $21.47 | $0 |
| 2014-12-03 | $0.0002939 | $0.0003665 | $0.0001771 | $0.0001913 | $15.74 | $0 |
| 2014-12-04 | $0.0001916 | $0.0002499 | $0.0001854 | $0.0001996 | $9.80 | $0 |
| 2014-12-05 | $0.0001995 | $0.0001995 | $0.0001675 | $0.0001884 | $12.81 | $0 |
| 2014-12-06 | $0.0001884 | $0.0001885 | $0.0001639 | $0.0001874 | $6.02 | $0 |
| 2014-12-07 | $0.0001874 | $0.0002776 | $0.0001720 | $0.0002776 | $16.61 | $0 |
| 2014-12-08 | $0.0002775 | $0.0002783 | $0.0002171 | $0.0002171 | $5.57 | $0 |
| 2014-12-09 | $0.0002171 | $0.0003157 | $0.0001589 | $0.0002008 | $13.05 | $0 |
| 2014-12-10 | $0.0002008 | $0.0002270 | $0.0001735 | $0.0001801 | $6.67 | $0 |
| 2014-12-11 | $0.0001791 | $0.0002141 | $0.0001762 | $0.0002102 | $3.21 | $0 |
| 2014-12-12 | $0.0002106 | $0.0002751 | $0.0002009 | $0.0002009 | $4.43 | $0 |
| 2014-12-13 | $0.0002009 | $0.0002741 | $0.0001941 | $0.0001945 | $2.68 | $0 |
| 2014-12-14 | $0.0001942 | $0.0002565 | $0.0001934 | $0.0002321 | $3.42 | $0 |
| 2014-12-15 | $0.0002319 | $0.0002424 | $0.0001932 | $0.0001934 | $9.66 | $0 |
| 2014-12-16 | $0.0001936 | $0.0002282 | $0.0001767 | $0.0001962 | $26.98 | $0 |
| 2014-12-17 | $0.0001961 | $0.0001987 | $0.0001592 | $0.0001695 | $5.47 | $0 |
| 2014-12-18 | $0.0001695 | $0.0001975 | $0.0001582 | $0.0001900 | $2.75 | $0 |
| 2014-12-19 | $0.0001898 | $0.0001901 | $0.0001196 | $0.0001367 | $34.29 | $0 |
| 2014-12-20 | $0.0001366 | $0.0001415 | $0.0001135 | $0.0001353 | $24.88 | $0 |
| 2014-12-21 | $0.0001351 | $0.0001422 | $0.0001142 | $0.0001315 | $2.52 | $0 |
| 2014-12-22 | $0.0001316 | $0.0001864 | $0.0001282 | $0.0001859 | $14.59 | $0 |
| 2014-12-23 | $0.0001859 | $0.0001866 | $0.0001582 | $0.0001807 | $0.8878 | $0 |
| 2014-12-24 | $0.0001806 | $0.0001808 | $0.0001386 | $0.0001387 | $1.01 | $0 |
| 2014-12-25 | $0.0001386 | $0.0001420 | $0.0001303 | $0.0001372 | $0.2863 | $0 |
| 2014-12-26 | $0.0001372 | $0.0001397 | $0.0001280 | $0.0001377 | $4.21 | $0 |
| 2014-12-27 | $0.0001376 | $0.0001381 | $0.0001251 | $0.0001327 | $1.90 | $0 |
| 2014-12-28 | $0.0001328 | $0.0001344 | $0.0001295 | $0.0001332 | $1.57 | $0 |
| 2014-12-29 | $0.0001334 | $0.0001345 | $0.0001249 | $0.0001251 | $3.29 | $0 |
| 2014-12-30 | $0.0001251 | $0.0001290 | $0.0001237 | $0.0001274 | $2.36 | $0 |
| 2014-12-31 | $0.0001275 | $0.0001278 | $0.0001198 | $0.0001249 | $3.61 | $0 |