SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) 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 | $0.03153 | $0.03166 | $0.02679 | $0.02821 | $108.10 | $197,966 |
| 2018-02-02 | $0.02815 | $0.02815 | $0.01757 | $0.01820 | $5.28 | $127,682 |
| 2018-02-03 | $0.01826 | $0.01955 | $0.01689 | $0.01903 | $5.07 | $133,566 |
| 2018-02-04 | $0.01904 | $0.02612 | $0.01633 | $0.01708 | $5.38 | $119,882 |
| 2018-02-05 | $0.01692 | $0.02245 | $0.01433 | $0.02107 | $1.09 | $147,870 |
| 2018-02-06 | $0.02110 | $0.02405 | $0.01494 | $0.02383 | $8.62 | $167,194 |
| 2018-02-07 | $0.02359 | $0.02577 | $0.02208 | $0.02289 | $0.1273 | $160,646 |
| 2018-02-08 | $0.02280 | $0.02583 | $0.01626 | $0.01646 | $82.03 | $115,502 |
| 2018-02-09 | $0.01651 | $0.02616 | $0.01555 | $0.02605 | $0.1985 | $182,786 |
| 2018-02-10 | $0.02607 | $0.02716 | $0.02454 | $0.02567 | $0.1956 | $180,144 |
| 2018-02-11 | $0.02565 | $0.02565 | $0.02357 | $0.02415 | $0.1840 | $169,465 |
| 2018-02-13 | $0.02509 | $0.02622 | $0.02492 | $0.02561 | $2.95 | $179,686 |
| 2018-02-14 | $0.02553 | $0.02839 | $0.01775 | $0.02831 | $17.83 | $198,696 |
| 2018-02-15 | $0.02833 | $0.03043 | $0.02801 | $0.03040 | $118.39 | $213,337 |
| 2018-02-16 | $0.03027 | $0.03082 | $0.02730 | $0.02855 | $323.55 | $200,335 |
| 2018-02-17 | $0.02854 | $0.03337 | $0.02817 | $0.03318 | $37.28 | $232,829 |
| 2018-02-18 | $0.03328 | $0.03385 | $0.02655 | $0.02661 | $57.57 | $186,739 |
| 2018-02-19 | $0.02649 | $0.03595 | $0.02641 | $0.03572 | $224.18 | $250,635 |
| 2018-02-20 | $0.03575 | $0.03720 | $0.02951 | $0.03032 | $15.82 | $212,784 |
| 2018-02-21 | $0.03028 | $0.03034 | $0.02774 | $0.02829 | $52.14 | $198,509 |
| 2018-02-22 | $0.02826 | $0.03192 | $0.02114 | $0.03104 | $50.61 | $217,823 |
| 2018-02-23 | $0.03101 | $0.03283 | $0.02200 | $0.03241 | $30.29 | $227,425 |
| 2018-02-24 | $0.03237 | $0.03355 | $0.03035 | $0.03137 | $15.05 | $220,105 |
| 2018-02-25 | $0.03132 | $0.03292 | $0.02771 | $0.03255 | $28.16 | $228,434 |
| 2018-02-26 | $0.03259 | $0.04166 | $0.02877 | $0.04113 | $36.20 | $288,610 |
| 2018-02-27 | $0.04125 | $0.05415 | $0.04068 | $0.05339 | $46.28 | $374,624 |
| 2018-02-28 | $0.05332 | $0.09190 | $0.03239 | $0.08238 | $191.09 | $578,059 |