ShadowCash SDC
Xếp hạng #?
11:14:07 20/06/2018
ShadowCash (SDC)
Không hoạt động
Lịch sử giá ShadowCash (SDC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.5772 | $0.6285 | $0.4449 | $0.5040 | $42,316.50 | $3,354,782 |
| 2017-05-02 | $0.4777 | $0.5193 | $0.4372 | $0.4817 | $16,919.50 | $3,206,306 |
| 2017-05-03 | $0.4954 | $0.5090 | $0.4529 | $0.4709 | $21,164.60 | $3,134,654 |
| 2017-05-04 | $0.4711 | $0.5115 | $0.3731 | $0.4391 | $20,525.00 | $2,922,861 |
| 2017-05-05 | $0.4391 | $0.4691 | $0.3826 | $0.3992 | $12,665.40 | $2,657,358 |
| 2017-05-06 | $0.3992 | $0.4748 | $0.3992 | $0.4425 | $4,947.18 | $2,945,862 |
| 2017-05-07 | $0.4425 | $0.5141 | $0.4094 | $0.4646 | $13,368.90 | $3,093,556 |
| 2017-05-08 | $0.4647 | $0.4833 | $0.3667 | $0.4384 | $13,104.90 | $2,918,991 |
| 2017-05-09 | $0.4384 | $0.4620 | $0.3404 | $0.4023 | $8,711.86 | $2,678,670 |
| 2017-05-10 | $0.4027 | $0.4644 | $0.3585 | $0.4286 | $3,731.83 | $2,854,182 |
| 2017-05-11 | $0.4294 | $0.4346 | $0.3624 | $0.3962 | $2,901.94 | $2,638,861 |
| 2017-05-12 | $0.3966 | $0.4018 | $0.3524 | $0.3651 | $4,642.73 | $2,431,707 |
| 2017-05-13 | $0.3644 | $0.3805 | $0.3355 | $0.3801 | $4,473.89 | $2,531,633 |
| 2017-05-14 | $0.3632 | $0.3909 | $0.3518 | $0.3893 | $2,022.61 | $2,592,944 |
| 2017-05-15 | $0.3726 | $0.5148 | $0.3533 | $0.4484 | $4,325.48 | $2,986,818 |
| 2017-05-16 | $0.4477 | $0.4894 | $0.3797 | $0.4031 | $8,039.74 | $2,685,143 |
| 2017-05-17 | $0.4030 | $0.4088 | $0.09714 | $0.1080 | $42,183.90 | $719,497 |
| 2017-05-18 | $0.1191 | $0.1733 | $0.08507 | $0.1416 | $16,188.10 | $943,332 |
| 2017-05-19 | $0.1414 | $0.1520 | $0.1089 | $0.1429 | $9,121.31 | $952,129 |
| 2017-05-20 | $0.1428 | $0.1913 | $0.1089 | $0.1881 | $12,314.40 | $1,253,588 |
| 2017-05-21 | $0.1497 | $0.2166 | $0.1398 | $0.1620 | $7,214.50 | $1,079,167 |
| 2017-05-22 | $0.1625 | $0.1673 | $0.1090 | $0.1346 | $2,175.44 | $896,645 |
| 2017-05-23 | $0.1344 | $0.1604 | $0.1295 | $0.1471 | $4,270.21 | $980,503 |
| 2017-05-24 | $0.1473 | $0.1716 | $0.1198 | $0.1552 | $4,302.07 | $1,034,534 |
| 2017-05-25 | $0.1549 | $0.2086 | $0.1270 | $0.1479 | $6,500.66 | $985,498 |
| 2017-05-26 | $0.1468 | $0.1753 | $0.1162 | $0.1331 | $1,408.90 | $887,363 |
| 2017-05-27 | $0.1336 | $0.1447 | $0.07608 | $0.09775 | $3,320.99 | $651,510 |
| 2017-05-28 | $0.09833 | $0.1343 | $0.09833 | $0.1122 | $447.86 | $747,706 |
| 2017-05-29 | $0.1119 | $0.1190 | $0.1083 | $0.1164 | $371.83 | $776,015 |
| 2017-05-30 | $0.1166 | $0.1187 | $0.1103 | $0.1116 | $357.09 | $743,678 |
| 2017-05-31 | $0.1120 | $0.1181 | $0.1103 | $0.1165 | $393.86 | $776,783 |