Saturn2Coin SAT2
Xếp hạng #?
00:14:11 17/05/2016
Saturn2Coin (SAT2)
Không hoạt động
Lịch sử giá Saturn2Coin (SAT2) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-05 | $0.01504 | $0.01542 | $0.01283 | $0.01327 | $439.34 | $101,465 |
| 2014-07-06 | $0.01309 | $0.01477 | $0.01281 | $0.01415 | $1,490.28 | $108,381 |
| 2014-07-07 | $0.01457 | $0.01748 | $0.01295 | $0.01389 | $702.72 | $106,515 |
| 2014-07-08 | $0.01415 | $0.01726 | $0.01382 | $0.01430 | $1,358.74 | $109,729 |
| 2014-07-09 | $0.01431 | $0.01591 | $0.01387 | $0.01388 | $1,891.58 | $106,500 |
| 2014-07-10 | $0.01389 | $0.01629 | $0.01366 | $0.01391 | $959.93 | $106,697 |
| 2014-07-11 | $0.01390 | $0.01587 | $0.01389 | $0.01474 | $477.83 | $113,680 |
| 2014-07-12 | $0.01474 | $0.01715 | $0.01422 | $0.01469 | $1,426.26 | $113,345 |
| 2014-07-13 | $0.01470 | $0.01868 | $0.01418 | $0.01419 | $1,138.19 | $109,745 |
| 2014-07-14 | $0.01419 | $0.01548 | $0.01362 | $0.01398 | $681.69 | $108,106 |
| 2014-07-15 | $0.01400 | $0.01492 | $0.01262 | $0.01262 | $522.24 | $97,886.74 |
| 2014-07-16 | $0.01263 | $0.01320 | $0.01231 | $0.01234 | $565.89 | $95,763.02 |
| 2014-07-17 | $0.01233 | $0.01390 | $0.01200 | $0.01249 | $1,707.63 | $97,045.40 |
| 2014-07-18 | $0.01247 | $0.01253 | $0.008979 | $0.01056 | $1,451.78 | $82,194.02 |
| 2014-07-19 | $0.01057 | $0.01147 | $0.007873 | $0.009407 | $557.08 | $73,313.34 |
| 2014-07-20 | $0.009408 | $0.009569 | $0.008035 | $0.008959 | $578.59 | $69,917.46 |
| 2014-07-21 | $0.008959 | $0.009306 | $0.007187 | $0.009072 | $192.17 | $70,885.89 |
| 2014-07-22 | $0.009072 | $0.009076 | $0.004832 | $0.006747 | $1,012.85 | $52,783.79 |
| 2014-07-23 | $0.006742 | $0.007087 | $0.004208 | $0.004610 | $85.27 | $36,078.30 |
| 2014-07-24 | $0.004610 | $0.007164 | $0.004100 | $0.005128 | $324.35 | $40,142.79 |
| 2014-07-25 | $0.006462 | $0.006976 | $0.004925 | $0.006882 | $384.40 | $53,879.92 |
| 2014-07-26 | $0.006886 | $0.007236 | $0.005233 | $0.006227 | $240.44 | $48,780.69 |
| 2014-07-27 | $0.006226 | $0.006416 | $0.005407 | $0.005672 | $76.55 | $44,493.27 |
| 2014-07-28 | $0.005675 | $0.006086 | $0.004233 | $0.005650 | $121.68 | $44,324.27 |
| 2014-07-29 | $0.005649 | $0.005656 | $0.003728 | $0.004264 | $647.46 | $33,457.89 |
| 2014-07-30 | $0.004264 | $0.004760 | $0.003609 | $0.003624 | $339.35 | $28,438.32 |
| 2014-07-31 | $0.003624 | $0.005649 | $0.003606 | $0.004376 | $224.51 | $34,346.17 |