StrikeBitClub SBC
Xếp hạng #?
04:45:40 05/08/2018
StrikeBitClub (SBC)
Không hoạt động
Lịch sử giá StrikeBitClub (SBC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005782 | $0.006585 | $0.004351 | $0.005575 | $54,853.10 | $0 |
| 2018-03-02 | $0.005561 | $0.007412 | $0.004566 | $0.004744 | $58,826.80 | $0 |
| 2018-03-03 | $0.004738 | $0.005533 | $0.004185 | $0.004240 | $36,247.40 | $0 |
| 2018-03-04 | $0.004233 | $0.004694 | $0.003979 | $0.004372 | $49,863.30 | $0 |
| 2018-03-05 | $0.004369 | $0.004369 | $0.002868 | $0.003577 | $49,910.70 | $0 |
| 2018-03-06 | $0.003452 | $0.003528 | $0.002723 | $0.003005 | $37,879.20 | $0 |
| 2018-03-07 | $0.003001 | $0.003034 | $0.002021 | $0.002476 | $77,994.70 | $0 |
| 2018-03-08 | $0.002473 | $0.003628 | $0.001560 | $0.001964 | $88,219.90 | $0 |
| 2018-03-09 | $0.001952 | $0.001975 | $0.001564 | $0.001851 | $76,209.50 | $0 |
| 2018-03-10 | $0.001852 | $0.003894 | $0.001757 | $0.003786 | $303,565 | $0 |
| 2018-03-11 | $0.003773 | $0.01532 | $0.003331 | $0.01034 | $1,583,810 | $0 |
| 2018-03-12 | $0.01012 | $0.01051 | $0.005028 | $0.005119 | $128,513 | $0 |
| 2018-03-13 | $0.005090 | $0.007602 | $0.003947 | $0.005214 | $91,672.40 | $0 |
| 2018-03-14 | $0.005215 | $0.006608 | $0.004648 | $0.004844 | $74,741.30 | $0 |
| 2018-03-15 | $0.004760 | $0.005577 | $0.004645 | $0.005124 | $65,140.90 | $0 |
| 2018-03-16 | $0.005122 | $0.005246 | $0.004612 | $0.004890 | $64,597.90 | $0 |
| 2018-03-17 | $0.004981 | $0.005055 | $0.004440 | $0.004506 | $52,935.30 | $0 |
| 2018-03-18 | $0.004495 | $0.004636 | $0.003700 | $0.004195 | $73,966.90 | $0 |
| 2018-03-19 | $0.004177 | $0.004833 | $0.004174 | $0.004690 | $84,935.60 | $0 |
| 2018-03-20 | $0.004743 | $0.004827 | $0.004399 | $0.004622 | $62,238.50 | $0 |
| 2018-03-21 | $0.004541 | $0.004809 | $0.004139 | $0.004367 | $56,468.30 | $0 |
| 2018-03-22 | $0.004359 | $0.004787 | $0.004294 | $0.004351 | $52,806.70 | $0 |
| 2018-03-23 | $0.004351 | $0.004780 | $0.004199 | $0.004480 | $42,637.30 | $0 |
| 2018-03-24 | $0.004545 | $0.005161 | $0.004525 | $0.004570 | $56,635.00 | $0 |
| 2018-03-25 | $0.004507 | $0.004877 | $0.004484 | $0.004645 | $39,258.70 | $0 |
| 2018-03-26 | $0.004642 | $0.005054 | $0.004490 | $0.004827 | $40,479.30 | $0 |
| 2018-03-27 | $0.004820 | $0.01091 | $0.004819 | $0.007088 | $248,833 | $0 |
| 2018-03-28 | $0.007164 | $0.007164 | $0.006269 | $0.006901 | $37,335.30 | $0 |
| 2018-03-29 | $0.006750 | $0.007030 | $0.006343 | $0.006533 | $47,102.10 | $0 |
| 2018-03-30 | $0.006517 | $0.007110 | $0.006075 | $0.006768 | $70,945.40 | $0 |
| 2018-03-31 | $0.006769 | $0.009579 | $0.006748 | $0.009009 | $138,429 | $0 |