StrikeBitClub SBC
Xếp hạng #?
04:45:40 05/08/2018
StrikeBitClub (SBC)
Không hoạt động
Lịch sử giá StrikeBitClub (SBC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1054 | $0.1079 | $0.07856 | $0.07917 | $76,551.00 | $0 |
| 2018-02-02 | $0.07901 | $0.08162 | $0.06840 | $0.07667 | $27,388.00 | $0 |
| 2018-02-03 | $0.07693 | $0.07941 | $0.07020 | $0.07429 | $45,036.90 | $0 |
| 2018-02-04 | $0.07432 | $0.07432 | $0.06309 | $0.06742 | $19,343.40 | $0 |
| 2018-02-05 | $0.06677 | $0.06946 | $0.04801 | $0.04928 | $41,704.80 | $0 |
| 2018-02-06 | $0.04865 | $0.05516 | $0.04182 | $0.05310 | $12,931.00 | $0 |
| 2018-02-07 | $0.05257 | $0.06087 | $0.04953 | $0.05293 | $33,600.00 | $0 |
| 2018-02-08 | $0.05272 | $0.07861 | $0.05272 | $0.06222 | $64,110.90 | $0 |
| 2018-02-09 | $0.06241 | $0.06241 | $0.05597 | $0.05913 | $10,926.30 | $0 |
| 2018-02-10 | $0.05943 | $0.06210 | $0.04324 | $0.05117 | $81,218.40 | $0 |
| 2018-02-11 | $0.05113 | $0.05113 | $0.03277 | $0.03689 | $24,407.50 | $0 |
| 2018-02-12 | $0.03713 | $0.04413 | $0.03440 | $0.03686 | $80,314.00 | $0 |
| 2018-02-13 | $0.03692 | $0.03721 | $0.02556 | $0.02876 | $48,981.30 | $0 |
| 2018-02-14 | $0.02868 | $0.02945 | $0.02551 | $0.02670 | $45,917.70 | $0 |
| 2018-02-15 | $0.02672 | $0.02710 | $0.02138 | $0.02554 | $29,890.80 | $0 |
| 2018-02-16 | $0.02543 | $0.02722 | $0.01803 | $0.02335 | $65,752.90 | $0 |
| 2018-02-17 | $0.02334 | $0.02337 | $0.02018 | $0.02057 | $26,746.70 | $0 |
| 2018-02-18 | $0.02119 | $0.02285 | $0.01960 | $0.02129 | $90,570.40 | $0 |
| 2018-02-19 | $0.02098 | $0.02136 | $0.01987 | $0.02098 | $83,848.20 | $0 |
| 2018-02-20 | $0.02100 | $0.02159 | $0.01594 | $0.01617 | $96,672.80 | $0 |
| 2018-02-21 | $0.01615 | $0.01639 | $0.01413 | $0.01425 | $100,289 | $0 |
| 2018-02-22 | $0.01423 | $0.01485 | $0.01122 | $0.01153 | $55,526.70 | $0 |
| 2018-02-23 | $0.01152 | $0.01193 | $0.01020 | $0.01189 | $43,706.70 | $0 |
| 2018-02-24 | $0.01187 | $0.01791 | $0.01118 | $0.01699 | $105,827 | $0 |
| 2018-02-25 | $0.01697 | $0.01790 | $0.009936 | $0.01158 | $66,400.40 | $0 |
| 2018-02-26 | $0.01160 | $0.01264 | $0.009899 | $0.01141 | $70,420.50 | $0 |
| 2018-02-27 | $0.01145 | $0.01167 | $0.008453 | $0.009182 | $86,003.50 | $0 |
| 2018-02-28 | $0.009171 | $0.009217 | $0.005773 | $0.005773 | $59,036.20 | $0 |