Saturncoin SAT
Xếp hạng #?
-
Saturncoin (SAT)
Không hoạt động
Lịch sử giá Saturncoin (SAT) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.00001644 | $0.00002115 | $0.000009570 | $0.00001377 | $2,926.33 | $80,125.42 |
| 2014-04-02 | $0.000009567 | $0.00002021 | $0.000009188 | $0.00001274 | $2,199.45 | $74,827.15 |
| 2014-04-03 | $0.00001272 | $0.00001465 | $0.000008339 | $0.00001051 | $3,019.34 | $62,427.11 |
| 2014-04-04 | $0.00001050 | $0.00001429 | $0.000009504 | $0.00001128 | $779.03 | $67,688.14 |
| 2014-04-05 | $0.00001129 | $0.00001338 | $0.000009650 | $0.000009766 | $2,251.46 | $59,215.80 |
| 2014-04-06 | $0.000009797 | $0.00001274 | $0.000009064 | $0.00001049 | $2,584.01 | $64,269.21 |
| 2014-04-07 | $0.00001051 | $0.00001361 | $0.000008727 | $0.00001268 | $1,655.97 | $78,529.28 |
| 2014-04-08 | $0.00001263 | $0.00001428 | $0.000005737 | $0.000007993 | $2,489.34 | $49,906.50 |
| 2014-04-09 | $0.000007995 | $0.000009854 | $0.000004419 | $0.000008167 | $1,105.07 | $51,487.23 |
| 2014-04-10 | $0.000008170 | $0.000008850 | $0.000004023 | $0.000005066 | $223.50 | $32,223.85 |
| 2014-04-11 | $0.000005028 | $0.00001119 | $0.000003675 | $0.000006397 | $2,745.85 | $41,043.28 |
| 2014-04-12 | $0.000006417 | $0.000006691 | $0.000004158 | $0.000004211 | $813.95 | $27,266.41 |
| 2014-04-13 | $0.000004215 | $0.000008472 | $0.000003953 | $0.000007088 | $1,054.99 | $46,278.43 |
| 2014-04-14 | $0.000007092 | $0.000009161 | $0.000004074 | $0.000004588 | $913.44 | $30,104.40 |
| 2014-04-15 | $0.000004584 | $0.00004000 | $0.000004535 | $0.00003100 | $136,338 | $204,450 |
| 2014-04-16 | $0.00003094 | $0.00003659 | $0.00002046 | $0.00002798 | $29,947.50 | $185,448 |
| 2014-04-17 | $0.00002800 | $0.00003586 | $0.00002616 | $0.00002969 | $17,343.20 | $197,656 |
| 2014-04-18 | $0.00002975 | $0.00004283 | $0.00001978 | $0.00003837 | $75,575.00 | $256,531 |
| 2014-04-19 | $0.00003421 | $0.00003813 | $0.00002505 | $0.00002879 | $24,458.70 | $192,912 |
| 2014-04-20 | $0.00002874 | $0.00003352 | $0.00002511 | $0.00002854 | $11,894.60 | $191,767 |
| 2014-04-21 | $0.00002851 | $0.00003461 | $0.00002471 | $0.00002878 | $6,753.84 | $193,595 |
| 2014-04-22 | $0.00002876 | $0.00002880 | $0.00001955 | $0.00002335 | $6,949.45 | $157,771 |
| 2014-04-23 | $0.00002337 | $0.00002818 | $0.00001473 | $0.00001965 | $9,532.52 | $133,365 |
| 2014-04-24 | $0.00001963 | $0.00002324 | $0.00001471 | $0.00002002 | $3,661.66 | $136,399 |
| 2014-04-25 | $0.00002000 | $0.00002318 | $0.00001364 | $0.00001958 | $4,478.66 | $133,845 |
| 2014-04-26 | $0.00001959 | $0.00002146 | $0.00001351 | $0.00001489 | $2,190.51 | $102,171 |
| 2014-04-27 | $0.00001485 | $0.00001943 | $0.00001312 | $0.00001315 | $2,010.54 | $90,430.04 |
| 2014-04-28 | $0.00001425 | $0.00002118 | $0.00001269 | $0.00001320 | $1,809.15 | $91,075.07 |
| 2014-04-29 | $0.00001321 | $0.00002135 | $0.00001309 | $0.00001789 | $4,620.80 | $123,755 |
| 2014-04-30 | $0.00001788 | $0.00002249 | $0.00001343 | $0.00001343 | $2,205.70 | $93,157.26 |