SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0001250 | $0.0001272 | $0.0001238 | $0.0001257 | $0.8629 | $0 |
| 2015-01-02 | $0.0001256 | $0.0001260 | $0.0001103 | $0.0001134 | $2.72 | $0 |
| 2015-01-03 | $0.0001133 | $0.0001135 | $0.0001045 | $0.0001053 | $0.00004501 | $0 |
| 2015-01-04 | $0.0001025 | $0.0001063 | $0.00009167 | $0.00009511 | $4.79 | $0 |
| 2015-01-05 | $0.00009543 | $0.0001002 | $0.00009543 | $0.00009607 | $7.61 | $0 |
| 2015-01-06 | $0.00009611 | $0.0001035 | $0.00009597 | $0.0001030 | $0.5151 | $0 |
| 2015-01-07 | $0.0001030 | $0.0001046 | $0.00009980 | $0.0001030 | $0.005569 | $0 |
| 2015-01-08 | $0.0001029 | $0.0001597 | $0.0001003 | $0.0001558 | $11.55 | $0 |
| 2015-01-09 | $0.0001553 | $0.0001557 | $0.0001262 | $0.0001307 | $0.1307 | $0 |
| 2015-01-10 | $0.0001307 | $0.0001307 | $0.0001126 | $0.0001127 | $0.5378 | $0 |
| 2015-01-11 | $0.0001126 | $0.0001147 | $0.0001036 | $0.0001036 | $1.95 | $0 |
| 2015-01-12 | $0.0001038 | $0.0001060 | $0.0001021 | $0.0001044 | $0.3104 | $0 |
| 2015-01-13 | $0.0001043 | $0.0001046 | $0.00007697 | $0.00007905 | $2.95 | $0 |
| 2015-01-14 | $0.00007836 | $0.00007836 | $0.00006003 | $0.00006234 | $0.5831 | $0 |
| 2015-01-15 | $0.00006191 | $0.00009540 | $0.00002054 | $0.00002098 | $6.03 | $0 |
| 2015-01-16 | $0.00002091 | $0.00006255 | $0.00002086 | $0.00006243 | $2.48 | $0 |
| 2015-01-17 | $0.00006235 | $0.00006775 | $0.00005846 | $0.00006775 | $3.93 | $0 |
| 2015-01-18 | $0.00006802 | $0.00007436 | $0.00006613 | $0.00007152 | $0.1074 | $0 |
| 2015-01-19 | $0.00007190 | $0.00008668 | $0.00007183 | $0.00008165 | $7.84 | $0 |
| 2015-01-20 | $0.00008090 | $0.00008330 | $0.00007796 | $0.00008030 | $0.09722 | $0 |
| 2015-01-21 | $0.00008032 | $0.00008415 | $0.00006933 | $0.00007034 | $1.25 | $0 |
| 2015-01-22 | $0.00007729 | $0.00008059 | $0.00006899 | $0.00007002 | $1.58 | $0 |
| 2015-01-23 | $0.00007006 | $0.00007818 | $0.00006756 | $0.00007452 | $5.92 | $0 |
| 2015-01-24 | $0.00007446 | $0.00008191 | $0.00007361 | $0.00008179 | $2.61 | $0 |
| 2015-01-25 | $0.00008163 | $0.00008673 | $0.00007376 | $0.00008626 | $2.32 | $0 |
| 2015-01-26 | $0.00008639 | $0.0001052 | $0.00007807 | $0.00007931 | $4.16 | $0 |
| 2015-01-27 | $0.00007922 | $0.00009917 | $0.00007734 | $0.00008168 | $0.5805 | $0 |
| 2015-01-28 | $0.00008164 | $0.00008796 | $0.00006776 | $0.00006784 | $1.39 | $0 |
| 2015-01-29 | $0.00006767 | $0.00007940 | $0.00006464 | $0.00007939 | $1.16 | $0 |
| 2015-01-30 | $0.00007914 | $0.00007998 | $0.00006549 | $0.00006566 | $0.4556 | $0 |
| 2015-01-31 | $0.00006567 | $0.00007472 | $0.00006215 | $0.00006524 | $4.24 | $0 |