Saturn2Coin SAT2
Xếp hạng #?
00:14:11 17/05/2016
Saturn2Coin (SAT2)
Không hoạt động
Lịch sử giá Saturn2Coin (SAT2) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001355 | $0.001401 | $0.0008985 | $0.001235 | $42.74 | $9,713.52 |
| 2014-11-02 | $0.001236 | $0.001313 | $0.001122 | $0.001310 | $3.93 | $10,307.54 |
| 2014-11-03 | $0.001309 | $0.001343 | $0.001144 | $0.001146 | $5.86 | $9,019.97 |
| 2014-11-04 | $0.001145 | $0.001178 | $0.001139 | $0.001173 | $0.05866 | $9,230.91 |
| 2014-11-05 | $0.001174 | $0.001226 | $0.001174 | $0.001188 | $7.23 | $9,348.53 |
| 2014-11-06 | $0.001188 | $0.001227 | $0.001184 | $0.001218 | $7.35 | $9,584.57 |
| 2014-11-07 | $0.001255 | $0.001255 | $0.001029 | $0.001031 | $0.04907 | $8,109.12 |
| 2014-11-08 | $0.001030 | $0.001405 | $0.001030 | $0.001209 | $13.39 | $9,513.83 |
| 2014-11-09 | $0.001209 | $0.001545 | $0.001205 | $0.001489 | $162.60 | $11,718.16 |
| 2014-11-10 | $0.001485 | $0.001495 | $0.001132 | $0.001137 | $0.01144 | $8,949.32 |
| 2014-11-11 | $0.001134 | $0.001151 | $0.001128 | $0.001140 | $1.40 | $8,968.12 |
| 2014-11-12 | $0.001141 | $0.001289 | $0.001141 | $0.001271 | $77.55 | $9,997.47 |
| 2014-11-13 | $0.001282 | $0.001538 | $0.001203 | $0.001262 | $6.10 | $9,930.75 |
| 2014-11-14 | $0.001255 | $0.001433 | $0.001154 | $0.001428 | $1.29 | $11,236.57 |
| 2014-11-15 | $0.001435 | $0.001510 | $0.001206 | $0.001222 | $4.62 | $9,617.85 |
| 2014-11-16 | $0.001218 | $0.001420 | $0.001151 | $0.001416 | $6.16 | $11,139.01 |
| 2014-11-17 | $0.001417 | $0.001497 | $0.001402 | $0.001414 | $0.4242 | $11,125.40 |
| 2014-11-18 | $0.001415 | $0.001545 | $0.001370 | $0.001523 | $37.01 | $11,985.04 |
| 2014-11-19 | $0.001518 | $0.001906 | $0.001518 | $0.001830 | $155.75 | $14,401.79 |
| 2014-11-20 | $0.001829 | $0.001838 | $0.001716 | $0.001721 | $3.12 | $13,542.15 |
| 2014-11-21 | $0.001721 | $0.003185 | $0.001655 | $0.002456 | $55.82 | $19,322.87 |
| 2014-11-22 | $0.002461 | $0.002911 | $0.002155 | $0.002862 | $4.11 | $22,519.09 |
| 2014-11-23 | $0.002864 | $0.002918 | $0.002491 | $0.002573 | $0.002573 | $20,243.95 |
| 2014-11-24 | $0.002569 | $0.002710 | $0.002567 | $0.002638 | $0.3122 | $20,757.72 |
| 2014-11-25 | $0.002638 | $0.003176 | $0.002638 | $0.002928 | $67.24 | $23,034.67 |
| 2014-11-26 | $0.002933 | $0.003024 | $0.002862 | $0.002973 | $0.01331 | $23,389.03 |
| 2014-11-27 | $0.002990 | $0.002990 | $0.002217 | $0.002225 | $0.8457 | $17,509.10 |
| 2014-11-28 | $0.002224 | $0.002299 | $0.001976 | $0.001976 | $12.34 | $15,549.55 |
| 2014-11-29 | $0.001975 | $0.001995 | $0.001817 | $0.001919 | $0.4699 | $15,096.44 |
| 2014-11-30 | $0.001919 | $0.001955 | $0.001821 | $0.001932 | $1.98 | $15,199.19 |