ShadowCash SDC
Xếp hạng #?
11:14:07 20/06/2018
ShadowCash (SDC)
Không hoạt động
Lịch sử giá ShadowCash (SDC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1242 | $0.1274 | $0.1230 | $0.1269 | $1.37 | $849,653 |
| 2017-09-02 | $0.1733 | $0.1733 | $0.1194 | $0.1225 | $34.44 | $820,047 |
| 2017-09-03 | $0.1226 | $0.1486 | $0.1186 | $0.1451 | $4.63 | $971,638 |
| 2017-09-04 | $0.1452 | $0.1453 | $0.1112 | $0.1346 | $11.42 | $900,870 |
| 2017-09-05 | $0.1353 | $0.1407 | $0.09008 | $0.1381 | $64.32 | $924,605 |
| 2017-09-06 | $0.1383 | $0.1508 | $0.1382 | $0.1430 | $2.99 | $957,263 |
| 2017-09-07 | $0.1399 | $0.1447 | $0.09798 | $0.1436 | $9.95 | $961,240 |
| 2017-09-08 | $0.1436 | $0.1456 | $0.1284 | $0.1318 | $0.4296 | $882,519 |
| 2017-09-09 | $0.09874 | $0.09989 | $0.09567 | $0.09879 | $0.7153 | $661,416 |
| 2017-09-10 | $0.09854 | $1.03 | $0.09209 | $0.3184 | $32.50 | $2,131,945 |
| 2017-09-11 | $0.3179 | $0.3273 | $0.09569 | $0.1262 | $13.23 | $844,953 |
| 2017-09-12 | $0.1263 | $0.1312 | $0.09666 | $0.09816 | $10.82 | $657,214 |
| 2017-09-13 | $0.09779 | $0.1187 | $0.09071 | $0.09139 | $14.13 | $611,856 |
| 2017-09-14 | $0.09138 | $0.1168 | $0.08919 | $0.09649 | $11.11 | $646,009 |
| 2017-09-15 | $0.09724 | $0.1124 | $0.07621 | $0.08836 | $24.56 | $591,604 |
| 2017-09-16 | $0.08813 | $0.1159 | $0.08803 | $0.1114 | $2.16 | $745,570 |
| 2017-09-17 | $0.1113 | $0.1139 | $0.09275 | $0.09275 | $2.19 | $620,958 |
| 2017-09-18 | $0.09256 | $0.1229 | $0.09256 | $0.1029 | $12.04 | $688,668 |
| 2017-09-19 | $0.1031 | $0.1213 | $0.09714 | $0.1174 | $45.05 | $786,062 |
| 2017-09-20 | $0.1173 | $0.1191 | $0.09801 | $0.09824 | $0.8351 | $657,755 |
| 2017-09-21 | $0.09776 | $0.09842 | $0.09213 | $0.09307 | $0.7911 | $623,150 |
| 2017-09-22 | $0.1101 | $0.1101 | $0.09030 | $0.09225 | $88.64 | $617,597 |
| 2017-09-23 | $0.09199 | $0.09729 | $0.09110 | $0.09650 | $0.4368 | $646,091 |
| 2017-09-24 | $0.09649 | $0.09649 | $0.09104 | $0.09198 | $186.85 | $615,791 |
| 2017-09-25 | $0.09188 | $0.09856 | $0.09185 | $0.09842 | $20.63 | $658,949 |
| 2017-09-26 | $0.09841 | $0.1030 | $0.09699 | $0.1009 | $19.42 | $675,398 |
| 2017-09-27 | $0.1006 | $0.1023 | $0.1006 | $0.1021 | $9.77 | $683,319 |
| 2017-09-28 | $0.1071 | $0.1115 | $0.1044 | $0.1111 | $3.36 | $743,769 |
| 2017-09-29 | $0.1110 | $0.1120 | $0.1050 | $0.1055 | $490.16 | $706,035 |
| 2017-09-30 | $0.1055 | $0.1102 | $0.1054 | $0.1095 | $508.66 | $733,351 |