ShadowCash SDC
Xếp hạng #?
11:14:07 20/06/2018
ShadowCash (SDC)
Không hoạt động
Lịch sử giá ShadowCash (SDC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1343 | $0.1403 | $0.1327 | $0.1401 | $527.44 | $937,774 |
| 2017-11-02 | $0.1402 | $0.1439 | $0.1181 | $0.1215 | $24.18 | $813,599 |
| 2017-11-03 | $0.1214 | $0.1288 | $0.1200 | $0.1276 | $25.39 | $854,272 |
| 2017-11-05 | $0.1287 | $0.1317 | $0.1251 | $0.1265 | $54.26 | $847,035 |
| 2017-11-06 | $0.1268 | $0.1413 | $0.1220 | $0.1326 | $6.80 | $888,056 |
| 2017-11-07 | $0.1324 | $0.1370 | $0.1324 | $0.1357 | $6.96 | $908,489 |
| 2017-11-08 | $0.1281 | $0.1345 | $0.1228 | $0.1248 | $48.63 | $835,285 |
| 2017-11-09 | $0.1246 | $0.1246 | $0.1146 | $0.1150 | $13.14 | $769,960 |
| 2017-11-10 | $0.1153 | $0.1187 | $0.1044 | $0.1068 | $65.52 | $714,779 |
| 2017-11-11 | $0.1064 | $0.1102 | $0.09347 | $0.09625 | $799.57 | $644,421 |
| 2017-11-12 | $0.09618 | $0.09618 | $0.07813 | $0.08272 | $8.27 | $553,799 |
| 2017-11-13 | $0.08284 | $0.08508 | $0.08219 | $0.08348 | $8.35 | $558,892 |
| 2017-11-14 | $0.09228 | $0.09373 | $0.09068 | $0.09323 | $12.12 | $624,159 |
| 2017-11-15 | $0.09329 | $0.1098 | $0.09329 | $0.1089 | $5.29 | $729,113 |
| 2017-11-16 | $0.1095 | $0.1130 | $0.1041 | $0.1109 | $8.87 | $742,818 |
| 2017-11-17 | $0.1108 | $0.1134 | $0.1068 | $0.1090 | $3.14 | $729,462 |
| 2017-11-18 | $0.1085 | $0.1102 | $0.1052 | $0.1093 | $2.34 | $731,550 |
| 2017-11-19 | $0.1161 | $0.1217 | $0.1124 | $0.1135 | $29.01 | $759,663 |
| 2017-11-20 | $0.1134 | $0.1137 | $0.08021 | $0.08248 | $181.11 | $552,225 |
| 2017-11-21 | $0.08250 | $0.08269 | $0.07804 | $0.08203 | $16.87 | $549,221 |
| 2017-11-22 | $0.08165 | $0.08308 | $0.08110 | $0.08236 | $3.27 | $551,414 |
| 2017-11-23 | $0.08233 | $2.24 | $0.08186 | $1.38 | $43.35 | $9,263,119 |
| 2017-11-24 | $1.38 | $1.39 | $0.08581 | $0.08605 | $59.69 | $576,117 |
| 2017-11-25 | $0.08588 | $0.08990 | $0.08539 | $0.08989 | $3.46 | $601,820 |
| 2017-11-27 | $0.1321 | $0.1356 | $0.1321 | $0.1353 | $5.20 | $906,166 |
| 2017-11-28 | $0.1357 | $0.3987 | $0.1138 | $0.1139 | $62.27 | $762,321 |
| 2017-11-29 | $0.1137 | $0.1245 | $0.09584 | $0.1050 | $60.47 | $702,842 |
| 2017-11-30 | $0.1037 | $0.1410 | $0.1001 | $0.1397 | $21.08 | $935,283 |