StrikeBitClub SBC
Xếp hạng #?
04:45:40 05/08/2018
StrikeBitClub (SBC)
Không hoạt động
Lịch sử giá StrikeBitClub (SBC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.009009 | $0.009097 | $0.006514 | $0.007335 | $53,420.70 | $0 |
| 2018-04-02 | $0.007235 | $0.007530 | $0.006150 | $0.006269 | $105,363 | $0 |
| 2018-04-03 | $0.006274 | $0.006988 | $0.005922 | $0.006308 | $225,708 | $0 |
| 2018-04-04 | $0.006230 | $0.006413 | $0.005375 | $0.005499 | $144,983 | $0 |
| 2018-04-05 | $0.005501 | $0.005677 | $0.005206 | $0.005653 | $118,738 | $0 |
| 2018-04-06 | $0.005624 | $0.005695 | $0.005007 | $0.005092 | $153,672 | $0 |
| 2018-04-07 | $0.005098 | $0.005407 | $0.005091 | $0.005311 | $99,028.90 | $0 |
| 2018-04-08 | $0.005316 | $0.005427 | $0.004692 | $0.004699 | $104,105 | $0 |
| 2018-04-09 | $0.004637 | $0.004668 | $0.003679 | $0.003715 | $94,323.70 | $0 |
| 2018-04-10 | $0.003786 | $0.004676 | $0.003786 | $0.004095 | $116,502 | $0 |
| 2018-04-11 | $0.004099 | $0.004456 | $0.003905 | $0.004456 | $105,848 | $0 |
| 2018-04-12 | $0.004446 | $0.005382 | $0.004328 | $0.005061 | $128,202 | $0 |
| 2018-04-13 | $0.005068 | $0.005117 | $0.004232 | $0.004484 | $97,753.30 | $0 |
| 2018-04-14 | $0.004327 | $0.004701 | $0.004288 | $0.004556 | $32,266.10 | $0 |
| 2018-04-15 | $0.004561 | $0.004694 | $0.004283 | $0.004508 | $70,400.70 | $0 |
| 2018-04-16 | $0.004506 | $0.004616 | $0.003927 | $0.004103 | $130,512 | $0 |
| 2018-04-17 | $0.004105 | $0.004185 | $0.003460 | $0.003629 | $63,218.10 | $0 |
| 2018-04-18 | $0.003711 | $0.004502 | $0.003482 | $0.004079 | $68,110.50 | $0 |
| 2018-04-19 | $0.004082 | $0.004418 | $0.003925 | $0.003966 | $116,529 | $0 |
| 2018-04-20 | $0.004052 | $0.004461 | $0.003953 | $0.004331 | $196,387 | $0 |
| 2018-04-21 | $0.004333 | $0.004433 | $0.003845 | $0.004018 | $56,779.40 | $0 |
| 2018-04-22 | $0.004018 | $0.004084 | $0.003720 | $0.003784 | $42,814.70 | $0 |
| 2018-04-23 | $0.003776 | $0.003928 | $0.003611 | $0.003656 | $93,938.00 | $0 |
| 2018-04-24 | $0.003659 | $0.003983 | $0.003350 | $0.003808 | $130,213 | $0 |
| 2018-04-25 | $0.003782 | $0.004053 | $0.003463 | $0.003516 | $25,665.60 | $0 |
| 2018-04-26 | $0.003545 | $0.004165 | $0.003331 | $0.004085 | $118,589 | $0 |
| 2018-04-27 | $0.004091 | $0.004458 | $0.003782 | $0.003847 | $163,291 | $0 |
| 2018-04-28 | $0.003834 | $0.004054 | $0.003802 | $0.003927 | $66,502.10 | $0 |
| 2018-04-29 | $0.003925 | $0.004136 | $0.003683 | $0.003762 | $12,226.80 | $0 |
| 2018-04-30 | $0.003761 | $0.005668 | $0.003667 | $0.004801 | $191,013 | $0 |