Subcriptio SUB
Xếp hạng #?
03:54:28 23/09/2016
Subcriptio (SUB)
Không hoạt động
Lịch sử giá Subcriptio (SUB) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-04 | $0.04506 | $0.1272 | $0.03576 | $0.05804 | $3,361.02 | $580,410 |
| 2016-05-05 | $0.05804 | $0.06575 | $0.01792 | $0.01792 | $12,471.60 | $179,199 |
| 2016-05-06 | $0.01792 | $0.02150 | $0.007037 | $0.01378 | $5,979.76 | $137,842 |
| 2016-05-07 | $0.01379 | $0.01380 | $0.007567 | $0.007795 | $6,585.42 | $77,955.04 |
| 2016-05-08 | $0.007793 | $0.01258 | $0.006408 | $0.008144 | $19,606.30 | $81,442.22 |
| 2016-05-09 | $0.006016 | $0.007633 | $0.0001887 | $0.0004329 | $65,115.50 | $4,328.76 |
| 2016-05-10 | $0.0004283 | $0.0007550 | $0.0001903 | $0.0002345 | $2,851.49 | $2,344.77 |
| 2016-05-11 | $0.0002344 | $0.0003039 | $0.0001947 | $0.0002264 | $199.76 | $2,263.76 |
| 2016-05-12 | $0.0002262 | $0.0002354 | $0.0001355 | $0.0001592 | $333.74 | $1,591.76 |
| 2016-05-13 | $0.0001774 | $0.0002371 | $0.0001185 | $0.0001640 | $174.73 | $1,640.49 |
| 2016-05-14 | $0.0001641 | $0.0001685 | $0.0001320 | $0.0001640 | $31.75 | $1,640.50 |
| 2016-05-15 | $0.0001641 | $0.0001643 | $0.0001004 | $0.0001464 | $103.76 | $1,464.30 |
| 2016-05-16 | $0.0001464 | $0.0001465 | $0.00005480 | $0.00006358 | $23.66 | $635.86 |
| 2016-05-17 | $0.00006356 | $0.0001045 | $0.00006355 | $0.00009076 | $0.5550 | $907.61 |
| 2016-05-18 | $0.00009074 | $0.0001867 | $0.00006820 | $0.0001773 | $86.85 | $1,773.10 |
| 2016-05-19 | $0.0001773 | $0.0001818 | $0.00009995 | $0.0001097 | $31.23 | $1,096.85 |
| 2016-05-20 | $0.0001094 | $0.0001286 | $0.0001013 | $0.0001284 | $12.25 | $1,283.83 |
| 2016-05-21 | $0.0001019 | $0.0001284 | $0.00009719 | $0.00009750 | $3.87 | $975.07 |
| 2016-05-22 | $0.00009751 | $0.00009755 | $0.00009251 | $0.00009665 | $5.05 | $966.57 |
| 2016-05-23 | $0.00009666 | $0.00009776 | $0.00009295 | $0.00009771 | $2.01 | $977.20 |
| 2016-05-24 | $0.00009774 | $0.00009836 | $0.00009766 | $0.00009815 | $0.8516 | $981.53 |
| 2016-05-25 | $0.00009862 | $0.00009903 | $0.00009409 | $0.00009442 | $0.6872 | $944.21 |
| 2016-05-26 | $0.00009443 | $0.00009926 | $0.00007692 | $0.00009068 | $25.47 | $906.80 |
| 2016-05-27 | $0.00009068 | $0.00009482 | $0.00005650 | $0.00007575 | $9.00 | $757.59 |
| 2016-05-28 | $0.00007568 | $0.00008567 | $0.00006466 | $0.00006891 | $10.97 | $689.09 |
| 2016-05-29 | $0.00006857 | $0.00006900 | $0.00006658 | $0.00006849 | $0.5009 | $684.94 |
| 2016-05-30 | $0.00008137 | $0.0001143 | $0.00008037 | $0.0001121 | $9.65 | $1,121.18 |
| 2016-05-31 | $0.0001122 | $0.0001250 | $0.00007958 | $0.00007971 | $9.34 | $797.13 |