Saturn2Coin SAT2
Xếp hạng #?
00:14:11 17/05/2016
Saturn2Coin (SAT2)
Không hoạt động
Lịch sử giá Saturn2Coin (SAT2) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.004142 | $0.005708 | $0.003858 | $0.004759 | $470.16 | $37,354.67 |
| 2014-08-02 | $0.004758 | $0.005963 | $0.004524 | $0.004771 | $192.10 | $37,457.30 |
| 2014-08-03 | $0.004963 | $0.005005 | $0.003840 | $0.004076 | $381.05 | $32,001.49 |
| 2014-08-04 | $0.004073 | $0.004724 | $0.003902 | $0.004360 | $402.75 | $34,240.47 |
| 2014-08-05 | $0.004362 | $0.004376 | $0.003884 | $0.003953 | $128.08 | $31,045.62 |
| 2014-08-06 | $0.003956 | $0.005354 | $0.003924 | $0.004887 | $157.14 | $38,392.70 |
| 2014-08-07 | $0.004887 | $0.004892 | $0.003549 | $0.003982 | $241.73 | $31,290.97 |
| 2014-08-08 | $0.003982 | $0.005787 | $0.003981 | $0.004071 | $106.57 | $32,014.81 |
| 2014-08-09 | $0.004070 | $0.004653 | $0.003077 | $0.004241 | $344.72 | $33,362.31 |
| 2014-08-10 | $0.004239 | $0.004408 | $0.003966 | $0.004070 | $24.42 | $32,025.84 |
| 2014-08-11 | $0.004072 | $0.004142 | $0.003017 | $0.003029 | $274.36 | $23,832.31 |
| 2014-08-12 | $0.003030 | $0.004983 | $0.003013 | $0.004021 | $152.98 | $31,635.60 |
| 2014-08-13 | $0.004026 | $0.004164 | $0.002828 | $0.003678 | $326.66 | $28,934.42 |
| 2014-08-14 | $0.003674 | $0.003675 | $0.002628 | $0.002688 | $166.22 | $21,152.06 |
| 2014-08-15 | $0.002716 | $0.002833 | $0.002523 | $0.002596 | $306.20 | $20,427.04 |
| 2014-08-16 | $0.002601 | $0.003580 | $0.002580 | $0.003568 | $56.00 | $28,069.04 |
| 2014-08-17 | $0.003564 | $0.003571 | $0.002475 | $0.002512 | $69.88 | $19,767.64 |
| 2014-08-18 | $0.002511 | $0.003105 | $0.0006347 | $0.002327 | $145.68 | $18,311.54 |
| 2014-08-19 | $0.002327 | $0.003346 | $0.002298 | $0.003346 | $79.80 | $26,326.64 |
| 2014-08-20 | $0.003345 | $0.003379 | $0.002074 | $0.002290 | $92.26 | $18,015.55 |
| 2014-08-21 | $0.002283 | $0.003331 | $0.002283 | $0.002658 | $487.33 | $20,912.56 |
| 2014-08-22 | $0.002660 | $0.002883 | $0.002591 | $0.002723 | $24.72 | $21,423.02 |
| 2014-08-23 | $0.002719 | $0.003117 | $0.001648 | $0.002174 | $346.33 | $17,102.57 |
| 2014-08-24 | $0.002175 | $0.002469 | $0.002067 | $0.002070 | $41.23 | $16,288.18 |
| 2014-08-25 | $0.002070 | $0.002070 | $0.001293 | $0.001790 | $62.90 | $14,081.49 |
| 2014-08-26 | $0.001790 | $0.002297 | $0.001790 | $0.002000 | $22.29 | $15,737.51 |
| 2014-08-27 | $0.002356 | $0.002700 | $0.002356 | $0.002547 | $273.53 | $20,041.04 |
| 2014-08-28 | $0.002546 | $0.002604 | $0.002284 | $0.002483 | $5.75 | $19,537.50 |
| 2014-08-29 | $0.002486 | $0.002486 | $0.001597 | $0.002308 | $27.20 | $18,160.48 |
| 2014-08-30 | $0.002309 | $0.002588 | $0.002261 | $0.002567 | $0.1680 | $20,193.76 |
| 2014-08-31 | $0.002560 | $0.002570 | $0.001295 | $0.002019 | $38.40 | $15,881.41 |