ShadowCash SDC
Xếp hạng #?
11:14:07 20/06/2018
ShadowCash (SDC)
Không hoạt động
Lịch sử giá ShadowCash (SDC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2829 | $0.2932 | $0.2289 | $0.2897 | $265.18 | $1,939,520 |
| 2018-03-02 | $0.2889 | $0.2955 | $0.2565 | $0.2607 | $13.04 | $1,745,468 |
| 2018-03-03 | $0.2604 | $0.2716 | $0.2507 | $0.2710 | $63.09 | $1,814,569 |
| 2018-03-04 | $0.2706 | $0.6537 | $0.2669 | $0.6537 | $2.61 | $4,376,327 |
| 2018-03-05 | $0.2703 | $0.2758 | $0.1967 | $0.1968 | $130.28 | $1,317,763 |
| 2018-03-06 | $0.1963 | $0.2517 | $0.1915 | $0.2230 | $6.77 | $1,493,209 |
| 2018-03-07 | $0.2227 | $0.2378 | $0.2099 | $0.2201 | $3.77 | $1,473,472 |
| 2018-03-08 | $0.2198 | $0.2243 | $0.2014 | $0.2077 | $2.74 | $1,390,726 |
| 2018-03-09 | $0.2064 | $0.2088 | $0.1863 | $0.2058 | $1.76 | $1,377,912 |
| 2018-03-10 | $0.2018 | $0.2018 | $0.1936 | $0.1954 | $1.68 | $1,308,209 |
| 2018-03-11 | $0.1947 | $0.2158 | $0.1881 | $0.2128 | $1.83 | $1,425,026 |
| 2018-03-12 | $0.2016 | $0.2022 | $0.1917 | $0.1987 | $16.04 | $1,330,524 |
| 2018-03-13 | $0.1976 | $0.2263 | $0.1939 | $0.2230 | $71.66 | $1,493,216 |
| 2018-03-14 | $0.2231 | $0.2282 | $0.1950 | $0.2002 | $16.79 | $1,340,218 |
| 2018-03-15 | $0.2001 | $0.2542 | $0.1877 | $0.2542 | $5,413.84 | $1,701,615 |
| 2018-03-16 | $0.2540 | $0.2551 | $0.1843 | $0.1912 | $571.94 | $1,280,096 |
| 2018-03-17 | $0.1915 | $0.1917 | $0.1785 | $0.1821 | $52.24 | $1,219,512 |
| 2018-03-18 | $0.1817 | $0.1817 | $0.1248 | $0.1406 | $238.19 | $941,095 |
| 2018-03-19 | $0.1400 | $0.1483 | $0.1391 | $0.1457 | $49.51 | $975,782 |
| 2018-03-20 | $0.1474 | $0.1694 | $0.1439 | $0.1691 | $35.75 | $1,131,839 |
| 2018-03-21 | $0.1694 | $0.1741 | $0.1516 | $0.1538 | $15.86 | $1,029,825 |
| 2018-03-22 | $0.1535 | $0.1566 | $0.1471 | $0.1482 | $1.46 | $992,433 |
| 2018-03-25 | $0.1497 | $0.1506 | $0.1459 | $0.1465 | $1.47 | $981,132 |
| 2018-03-26 | $0.1464 | $0.1472 | $0.1362 | $0.1419 | $1.42 | $950,361 |
| 2018-03-27 | $0.1417 | $0.1422 | $0.1346 | $0.1368 | $1.37 | $915,727 |
| 2018-03-28 | $0.1366 | $0.1400 | $0.1358 | $0.1371 | $147.03 | $918,191 |
| 2018-03-29 | $0.1373 | $0.1375 | $0.1192 | $0.1228 | $104.51 | $822,055 |
| 2018-03-30 | $0.1225 | $0.1233 | $0.1142 | $0.1215 | $103.38 | $813,131 |
| 2018-03-31 | $0.1218 | $0.1227 | $0.1163 | $0.1182 | $21.32 | $791,070 |